Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.546 | 5.646 | 5.546 | 5.641 | 74,258 | +0.04(+0.65%) |
May 28, 2009 | 5.668 | 5.677 | 5.591 | 5.605 | 72,204 | -0.06(-1.04%) |
May 27, 2009 | 5.673 | 5.686 | 5.636 | 5.664 | 49,223 | -0.00(-0.08%) |
May 26, 2009 | 5.605 | 5.677 | 5.591 | 5.668 | 108,276 | +0.03(+0.56%) |
May 22, 2009 | 5.646 | 5.664 | 5.591 | 5.636 | 27,521 | +0.00(+0.08%) |
May 21, 2009 | 5.659 | 5.664 | 5.614 | 5.632 | 85,373 | -0.03(-0.48%) |
May 20, 2009 | 5.623 | 5.664 | 5.618 | 5.659 | 81,384 | +0.05(+0.97%) |
May 19, 2009 | 5.564 | 5.605 | 5.537 | 5.605 | 93,112 | +0.05(+0.98%) |
May 18, 2009 | 5.510 | 5.573 | 5.510 | 5.550 | 50,707 | -0.00(-0.08%) |
May 15, 2009 | 5.546 | 5.578 | 5.541 | 5.555 | 37,196 | +0.01(+0.16%) |
May 14, 2009 | 5.569 | 5.578 | 5.510 | 5.546 | 165,195 | +0.00(+0.08%) |
May 13, 2009 | 5.514 | 5.541 | 5.501 | 5.541 | 30,720 | +0.00(+0.00%) |
May 12, 2009 | 5.555 | 5.582 | 5.523 | 5.541 | 106,405 | -0.01(-0.24%) |
May 11, 2009 | 5.623 | 5.623 | 5.546 | 5.555 | 32,370 | -0.05(-0.81%) |
May 08, 2009 | 5.578 | 5.623 | 5.578 | 5.600 | 42,630 | +0.05(+0.81%) |
May 07, 2009 | 5.546 | 5.587 | 5.523 | 5.555 | 48,112 | -0.00(-0.08%) |
May 06, 2009 | 5.496 | 5.560 | 5.442 | 5.560 | 97,190 | +0.06(+1.15%) |
May 05, 2009 | 5.541 | 5.560 | 5.483 | 5.496 | 34,506 | -0.05(-0.82%) |
May 04, 2009 | 5.532 | 5.550 | 5.496 | 5.541 | 155,189 | -0.01(-0.16%) |
May 01, 2009 | 5.483 | 5.550 | 5.455 | 5.550 | 66,074 | +0.07(+1.32%) |
Apr 30, 2009 | 5.519 | 5.519 | 5.464 | 5.478 | 42,044 | -0.00(-0.08%) |
Apr 29, 2009 | 5.537 | 5.537 | 5.474 | 5.483 | 36,538 | -0.03(-0.49%) |
Apr 28, 2009 | 5.437 | 5.519 | 5.410 | 5.510 | 128,893 | +0.08(+1.50%) |
Apr 27, 2009 | 5.424 | 5.437 | 5.392 | 5.428 | 42,767 | +0.02(+0.33%) |
Apr 24, 2009 | 5.469 | 5.469 | 5.392 | 5.410 | 75,144 | +0.00(+0.00%) |
Apr 23, 2009 | 5.387 | 5.428 | 5.365 | 5.410 | 88,204 | +0.04(+0.76%) |
Apr 22, 2009 | 5.419 | 5.437 | 5.351 | 5.369 | 63,450 | -0.03(-0.50%) |
Apr 21, 2009 | 5.360 | 5.419 | 5.315 | 5.397 | 34,689 | +0.05(+0.85%) |
Apr 20, 2009 | 5.329 | 5.351 | 5.306 | 5.351 | 23,404 | +0.03(+0.60%) |
Apr 17, 2009 | 5.360 | 5.419 | 5.320 | 5.320 | 35,341 | +0.00(+0.09%) |
Apr 16, 2009 | 5.333 | 5.342 | 5.284 | 5.315 | 16,619 | +0.01(+0.26%) |
Apr 15, 2009 | 5.224 | 5.320 | 5.224 | 5.301 | 35,171 | +0.08(+1.47%) |
Apr 14, 2009 | 5.333 | 5.333 | 5.220 | 5.224 | 59,757 | -0.05(-0.86%) |
Apr 13, 2009 | 5.333 | 5.333 | 5.234 | 5.270 | 20,983 | -0.07(-1.36%) |
Apr 09, 2009 | 5.374 | 5.387 | 5.320 | 5.342 | 64,828 | +0.00(+0.00%) |
Apr 08, 2009 | 5.387 | 5.428 | 5.320 | 5.342 | 52,313 | -0.05(-0.92%) |
Apr 07, 2009 | 5.365 | 5.397 | 5.333 | 5.392 | 49,667 | +0.07(+1.28%) |
Apr 06, 2009 | 5.270 | 5.342 | 5.270 | 5.324 | 19,216 | +0.05(+1.03%) |
Apr 03, 2009 | 5.270 | 5.333 | 5.247 | 5.270 | 43,281 | +0.04(+0.69%) |
Apr 02, 2009 | 5.261 | 5.292 | 5.193 | 5.234 | 77,953 | +0.01(+0.26%) |
Apr 01, 2009 | 5.202 | 5.220 | 5.179 | 5.220 | 26,406 | +0.03(+0.61%) |
Mar 31, 2009 | 5.134 | 5.197 | 5.134 | 5.188 | 17,716 | +0.04(+0.73%) |
Mar 30, 2009 | 5.184 | 5.184 | 5.071 | 5.151 | 68,606 | -0.01(-0.20%) |
Mar 26, 2009 | 5.129 | 5.161 | 5.107 | 5.161 | 37,585 | +0.05(+0.88%) |
Mar 25, 2009 | 5.030 | 5.156 | 5.030 | 5.116 | 75,276 | +0.10(+1.99%) |
Mar 24, 2009 | 4.989 | 5.048 | 4.985 | 5.016 | 57,868 | -0.03(-0.63%) |
Mar 23, 2009 | 5.062 | 5.089 | 5.012 | 5.048 | 48,450 | -0.01(-0.18%) |
Mar 20, 2009 | 5.025 | 5.057 | 5.012 | 5.057 | 21,761 | +0.05(+0.90%) |
Mar 19, 2009 | 5.021 | 5.120 | 5.012 | 5.012 | 47,801 | -0.04(-0.81%) |
Mar 18, 2009 | 4.966 | 5.052 | 4.957 | 5.052 | 37,267 | +0.07(+1.45%) |
Mar 17, 2009 | 4.944 | 4.989 | 4.912 | 4.980 | 36,776 | -0.00(-0.09%) |
Mar 16, 2009 | 5.062 | 5.062 | 4.985 | 4.985 | 48,583 | -0.00(-0.09%) |
Mar 13, 2009 | 4.998 | 5.062 | 4.939 | 4.989 | 0 | +0.03(+0.64%) |
Mar 12, 2009 | 4.962 | 4.966 | 4.903 | 4.957 | 67,722 | -0.02(-0.36%) |
Mar 11, 2009 | 4.971 | 4.994 | 4.962 | 4.976 | 30,592 | -0.00(-0.09%) |
Mar 10, 2009 | 4.885 | 4.989 | 4.849 | 4.980 | 53,011 | +0.02(+0.34%) |
Mar 09, 2009 | 4.989 | 5.057 | 4.934 | 4.963 | 56,265 | -0.10(-1.94%) |
Mar 06, 2009 | 5.093 | 5.093 | 5.039 | 5.061 | 0 | -0.01(-0.18%) |
Mar 05, 2009 | 5.107 | 5.116 | 5.030 | 5.071 | 18,366 | -0.05(-1.06%) |
Mar 04, 2009 | 5.066 | 5.125 | 4.998 | 5.125 | 116,643 | +0.02(+0.44%) |