Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.080 | 6.200 | 5.850 | 6.200 | 43,476 | -0.06(-0.96%) |
May 28, 2009 | 6.250 | 6.260 | 6.200 | 6.260 | 7,267 | +0.11(+1.79%) |
May 27, 2009 | 6.220 | 6.260 | 6.130 | 6.150 | 7,318 | -0.04(-0.65%) |
May 26, 2009 | 5.950 | 6.250 | 5.950 | 6.190 | 45,606 | -0.01(-0.16%) |
May 22, 2009 | 6.120 | 6.200 | 5.940 | 6.200 | 12,321 | +0.15(+2.48%) |
May 21, 2009 | 5.970 | 6.090 | 5.770 | 6.050 | 174,180 | +0.05(+0.83%) |
May 20, 2009 | 6.000 | 6.000 | 5.870 | 6.000 | 5,111 | +0.07(+1.18%) |
May 19, 2009 | 5.720 | 5.930 | 5.720 | 5.930 | 35,542 | +0.08(+1.37%) |
May 18, 2009 | 5.630 | 5.850 | 5.630 | 5.850 | 8,781 | +0.25(+4.46%) |
May 17, 2009 | 5.600 | 5.740 | 5.520 | 5.600 | 582 | +0.00(+0.00%) |
May 15, 2009 | 5.600 | 5.740 | 5.520 | 5.600 | 2,961 | -0.20(-3.45%) |
May 14, 2009 | 5.680 | 5.850 | 5.670 | 5.800 | 32,176 | +0.15(+2.65%) |
May 13, 2009 | 5.690 | 5.730 | 5.650 | 5.650 | 9,683 | -0.15(-2.59%) |
May 12, 2009 | 5.850 | 5.900 | 5.800 | 5.800 | 33,201 | +0.10(+1.75%) |
May 11, 2009 | 5.830 | 5.890 | 5.680 | 5.700 | 61,367 | -0.15(-2.56%) |
May 08, 2009 | 5.750 | 5.870 | 5.690 | 5.850 | 13,913 | +0.30(+5.41%) |
May 07, 2009 | 5.700 | 5.700 | 5.550 | 5.550 | 25,285 | -0.11(-1.94%) |
May 06, 2009 | 5.650 | 5.750 | 5.550 | 5.660 | 16,150 | +0.06(+1.07%) |
May 05, 2009 | 5.700 | 5.700 | 5.600 | 5.600 | 2,667 | -0.14(-2.44%) |
May 04, 2009 | 5.650 | 5.740 | 5.600 | 5.740 | 10,397 | +0.31(+5.71%) |
May 01, 2009 | 5.500 | 5.500 | 5.370 | 5.430 | 212,997 | +0.10(+1.88%) |
Apr 30, 2009 | 5.520 | 5.550 | 5.330 | 5.330 | 10,648 | -0.02(-0.37%) |
Apr 29, 2009 | 5.250 | 5.440 | 5.250 | 5.350 | 7,625 | +0.23(+4.49%) |
Apr 28, 2009 | 5.110 | 5.210 | 5.100 | 5.120 | 117,618 | -0.08(-1.54%) |
Apr 27, 2009 | 5.120 | 5.250 | 5.080 | 5.200 | 17,373 | -0.05(-0.95%) |
Apr 24, 2009 | 5.140 | 5.250 | 5.140 | 5.250 | 49,189 | +0.30(+6.06%) |
Apr 23, 2009 | 5.020 | 5.020 | 4.950 | 4.950 | 1,280 | +0.00(+0.00%) |
Apr 22, 2009 | 4.900 | 5.070 | 4.870 | 4.950 | 12,471 | +0.03(+0.61%) |
Apr 21, 2009 | 4.920 | 5.000 | 4.830 | 4.920 | 84,947 | +0.08(+1.65%) |
Apr 20, 2009 | 5.070 | 5.070 | 4.780 | 4.840 | 35,734 | -0.26(-5.10%) |
Apr 17, 2009 | 5.090 | 5.140 | 5.040 | 5.100 | 8,745 | +0.01(+0.20%) |
Apr 16, 2009 | 5.060 | 5.140 | 5.020 | 5.090 | 42,451 | -0.01(-0.20%) |
Apr 15, 2009 | 5.200 | 5.200 | 5.050 | 5.100 | 49,665 | -0.20(-3.77%) |
Apr 14, 2009 | 5.250 | 5.300 | 5.070 | 5.300 | 136,223 | +0.10(+1.92%) |
Apr 13, 2009 | 5.150 | 5.200 | 5.050 | 5.200 | 25,613 | +0.10(+1.96%) |
Apr 09, 2009 | 5.150 | 5.150 | 5.050 | 5.100 | 21,153 | +0.08(+1.59%) |
Apr 08, 2009 | 4.900 | 5.090 | 4.900 | 5.020 | 22,079 | +0.25(+5.24%) |
Apr 07, 2009 | 4.810 | 4.860 | 4.760 | 4.770 | 42,384 | -0.11(-2.25%) |
Apr 06, 2009 | 4.810 | 4.950 | 4.760 | 4.880 | 86,899 | +0.03(+0.62%) |
Apr 03, 2009 | 4.880 | 4.980 | 4.700 | 4.850 | 89,100 | -0.09(-1.82%) |
Apr 02, 2009 | 4.850 | 5.000 | 4.830 | 4.940 | 12,948 | +0.19(+4.00%) |
Apr 01, 2009 | 4.600 | 4.770 | 4.600 | 4.750 | 31,422 | +0.00(+0.00%) |
Mar 31, 2009 | 4.730 | 4.820 | 4.690 | 4.750 | 35,482 | +0.11(+2.37%) |
Mar 30, 2009 | 4.880 | 4.880 | 4.580 | 4.640 | 10,896 | -0.36(-7.20%) |
Mar 26, 2009 | 5.060 | 5.060 | 4.960 | 5.000 | 11,951 | +0.01(+0.20%) |
Mar 25, 2009 | 5.000 | 5.100 | 4.960 | 4.990 | 18,026 | -0.01(-0.20%) |
Mar 24, 2009 | 4.950 | 5.100 | 4.930 | 5.000 | 19,484 | +0.00(+0.00%) |
Mar 23, 2009 | 5.000 | 5.150 | 4.900 | 5.000 | 9,257 | +0.15(+3.09%) |
Mar 20, 2009 | 4.810 | 5.000 | 4.700 | 4.850 | 22,520 | +0.10(+2.11%) |
Mar 19, 2009 | 4.710 | 4.750 | 4.650 | 4.750 | 17,567 | +0.05(+1.06%) |
Mar 18, 2009 | 4.520 | 4.700 | 4.400 | 4.700 | 34,259 | +0.25(+5.62%) |
Mar 17, 2009 | 4.440 | 4.500 | 4.380 | 4.450 | 57,893 | +0.01(+0.23%) |
Mar 16, 2009 | 4.490 | 4.550 | 4.350 | 4.440 | 14,720 | +0.14(+3.26%) |
Mar 13, 2009 | 4.360 | 4.360 | 4.300 | 4.300 | 3,790 | -0.30(-6.52%) |
Mar 12, 2009 | 4.400 | 4.750 | 4.400 | 4.600 | 38,482 | +0.29(+6.73%) |
Mar 11, 2009 | 4.500 | 4.500 | 4.200 | 4.310 | 43,881 | -0.04(-0.92%) |
Mar 10, 2009 | 4.340 | 4.450 | 4.250 | 4.350 | 27,166 | +0.21(+5.07%) |
Mar 09, 2009 | 4.150 | 4.200 | 4.050 | 4.140 | 34,583 | -0.21(-4.83%) |
Mar 06, 2009 | 4.390 | 4.470 | 4.250 | 4.350 | 22,680 | -0.09(-2.03%) |
Mar 05, 2009 | 4.550 | 4.570 | 4.440 | 4.440 | 14,829 | -0.11(-2.42%) |
Mar 04, 2009 | 4.550 | 4.670 | 4.500 | 4.550 | 77,798 | +0.00(+0.00%) |