Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.696 | 5.701 | 5.626 | 5.645 | 46,605 | -0.05(-0.90%) |
May 28, 2009 | 5.729 | 5.776 | 5.687 | 5.696 | 40,801 | -0.03(-0.57%) |
May 27, 2009 | 5.715 | 5.734 | 5.710 | 5.729 | 10,887 | +0.04(+0.74%) |
May 26, 2009 | 5.626 | 5.687 | 5.626 | 5.687 | 13,128 | +0.05(+0.83%) |
May 22, 2009 | 5.696 | 5.701 | 5.640 | 5.640 | 34,138 | -0.05(-0.91%) |
May 21, 2009 | 5.748 | 5.794 | 5.659 | 5.692 | 51,363 | -0.08(-1.46%) |
May 20, 2009 | 5.701 | 5.790 | 5.692 | 5.776 | 28,421 | +0.05(+0.90%) |
May 19, 2009 | 5.706 | 5.743 | 5.692 | 5.724 | 12,658 | +0.06(+0.98%) |
May 18, 2009 | 5.692 | 5.692 | 5.654 | 5.669 | 5,059 | +0.01(+0.17%) |
May 15, 2009 | 5.654 | 5.673 | 5.645 | 5.659 | 5,763 | -0.02(-0.41%) |
May 14, 2009 | 5.645 | 5.682 | 5.631 | 5.682 | 4,331 | -0.03(-0.49%) |
May 13, 2009 | 5.724 | 5.738 | 5.710 | 5.710 | 16,776 | -0.06(-0.97%) |
May 12, 2009 | 5.734 | 5.785 | 5.734 | 5.767 | 21,942 | +0.06(+1.00%) |
May 11, 2009 | 5.724 | 5.743 | 5.709 | 5.709 | 16,864 | -0.01(-0.20%) |
May 08, 2009 | 5.631 | 5.724 | 5.612 | 5.721 | 32,998 | +0.07(+1.27%) |
May 07, 2009 | 5.678 | 5.678 | 5.645 | 5.649 | 8,752 | +0.02(+0.33%) |
May 06, 2009 | 5.584 | 5.645 | 5.570 | 5.631 | 27,975 | +0.03(+0.50%) |
May 05, 2009 | 5.579 | 5.603 | 5.574 | 5.603 | 35,583 | +0.00(+0.08%) |
May 04, 2009 | 5.574 | 5.598 | 5.574 | 5.598 | 34,687 | +0.00(+0.00%) |
May 01, 2009 | 5.560 | 5.607 | 5.546 | 5.598 | 15,116 | +0.04(+0.67%) |
Apr 30, 2009 | 5.551 | 5.565 | 5.542 | 5.560 | 35,272 | +0.03(+0.51%) |
Apr 29, 2009 | 5.528 | 5.546 | 5.490 | 5.532 | 107,716 | -0.02(-0.34%) |
Apr 28, 2009 | 5.532 | 5.560 | 5.528 | 5.551 | 63,038 | -0.01(-0.18%) |
Apr 27, 2009 | 5.560 | 5.579 | 5.560 | 5.561 | 11,260 | -0.00(-0.07%) |
Apr 24, 2009 | 5.560 | 5.565 | 5.546 | 5.565 | 35,650 | -0.02(-0.34%) |
Apr 23, 2009 | 5.537 | 5.593 | 5.528 | 5.584 | 52,499 | +0.04(+0.68%) |
Apr 22, 2009 | 5.504 | 5.546 | 5.504 | 5.546 | 22,094 | +0.05(+0.94%) |
Apr 21, 2009 | 5.481 | 5.495 | 5.462 | 5.495 | 13,235 | +0.02(+0.34%) |
Apr 20, 2009 | 5.434 | 5.481 | 5.434 | 5.476 | 15,350 | +0.03(+0.52%) |
Apr 17, 2009 | 5.429 | 5.448 | 5.429 | 5.448 | 4,055 | +0.05(+0.95%) |
Apr 16, 2009 | 5.448 | 5.453 | 5.354 | 5.396 | 40,602 | -0.04(-0.69%) |
Apr 15, 2009 | 5.448 | 5.448 | 5.415 | 5.434 | 10,246 | +0.00(+0.00%) |
Apr 14, 2009 | 5.471 | 5.490 | 5.434 | 5.434 | 13,160 | -0.07(-1.28%) |
Apr 13, 2009 | 5.457 | 5.504 | 5.382 | 5.504 | 18,358 | +0.07(+1.29%) |
Apr 09, 2009 | 5.420 | 5.453 | 5.396 | 5.434 | 15,645 | +0.05(+0.87%) |
Apr 08, 2009 | 5.415 | 5.425 | 5.387 | 5.387 | 17,938 | -0.01(-0.26%) |
Apr 07, 2009 | 5.396 | 5.401 | 5.354 | 5.401 | 10,033 | +0.00(+0.09%) |
Apr 06, 2009 | 5.415 | 5.415 | 5.364 | 5.396 | 10,374 | -0.01(-0.17%) |
Apr 03, 2009 | 5.410 | 5.410 | 5.364 | 5.406 | 14,729 | +0.00(+0.00%) |
Apr 02, 2009 | 5.345 | 5.406 | 5.345 | 5.406 | 16,725 | +0.04(+0.70%) |
Apr 01, 2009 | 5.336 | 5.368 | 5.232 | 5.368 | 36,109 | +0.04(+0.79%) |
Mar 31, 2009 | 5.336 | 5.336 | 5.252 | 5.326 | 15,203 | +0.03(+0.62%) |
Mar 30, 2009 | 5.214 | 5.293 | 5.214 | 5.293 | 46,332 | +0.08(+1.62%) |
Mar 26, 2009 | 5.204 | 5.242 | 5.167 | 5.209 | 10,887 | +0.05(+1.00%) |
Mar 25, 2009 | 5.162 | 5.162 | 5.158 | 5.158 | 2,775 | -0.00(-0.00%) |
Mar 24, 2009 | 5.204 | 5.204 | 5.158 | 5.158 | 18,444 | -0.02(-0.45%) |
Mar 23, 2009 | 5.176 | 5.209 | 5.176 | 5.181 | 23,268 | +0.00(+0.09%) |
Mar 20, 2009 | 5.153 | 5.176 | 5.152 | 5.176 | 17,237 | +0.03(+0.55%) |
Mar 19, 2009 | 5.181 | 5.181 | 5.144 | 5.148 | 13,662 | +0.05(+0.92%) |
Mar 18, 2009 | 5.106 | 5.106 | 5.040 | 5.101 | 31,807 | -0.00(-0.09%) |
Mar 17, 2009 | 5.111 | 5.111 | 5.083 | 5.106 | 33,839 | -0.00(-0.09%) |
Mar 16, 2009 | 5.050 | 5.139 | 5.050 | 5.111 | 50,663 | +0.06(+1.21%) |
Mar 13, 2009 | 5.129 | 5.181 | 5.050 | 5.050 | 0 | -0.12(-2.25%) |
Mar 12, 2009 | 5.148 | 5.181 | 5.139 | 5.166 | 22,158 | +0.01(+0.25%) |
Mar 11, 2009 | 5.139 | 5.204 | 5.108 | 5.153 | 37,065 | +0.01(+0.27%) |
Mar 10, 2009 | 5.111 | 5.148 | 5.106 | 5.139 | 37,592 | +0.03(+0.55%) |
Mar 09, 2009 | 5.153 | 5.153 | 5.073 | 5.111 | 28,498 | -0.07(-1.27%) |
Mar 06, 2009 | 5.218 | 5.242 | 5.153 | 5.176 | 0 | -0.06(-1.07%) |
Mar 05, 2009 | 5.293 | 5.293 | 5.200 | 5.232 | 21,133 | +0.03(+0.63%) |
Mar 04, 2009 | 5.153 | 5.200 | 5.132 | 5.200 | 39,881 | +0.06(+1.09%) |