Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.680 | 5.740 | 5.530 | 5.600 | 3,446,817 | -0.05(-0.88%) |
May 28, 2009 | 5.460 | 5.660 | 5.430 | 5.650 | 5,037,447 | +0.13(+2.36%) |
May 27, 2009 | 5.420 | 5.640 | 5.400 | 5.520 | 3,128,379 | +0.06(+1.10%) |
May 26, 2009 | 5.360 | 5.540 | 5.340 | 5.460 | 5,526,406 | +0.02(+0.37%) |
May 22, 2009 | 5.320 | 5.480 | 5.180 | 5.440 | 2,469,107 | +0.14(+2.64%) |
May 21, 2009 | 5.240 | 5.380 | 5.150 | 5.300 | 2,867,864 | +0.04(+0.76%) |
May 20, 2009 | 5.600 | 5.660 | 5.120 | 5.260 | 6,536,815 | -0.18(-3.31%) |
May 19, 2009 | 5.180 | 5.470 | 5.100 | 5.440 | 5,211,787 | +0.28(+5.43%) |
May 18, 2009 | 4.690 | 5.180 | 4.660 | 5.160 | 3,154,139 | +0.12(+2.38%) |
May 15, 2009 | 4.990 | 5.080 | 4.948 | 5.040 | 1,967,987 | -0.01(-0.20%) |
May 14, 2009 | 4.920 | 5.120 | 4.870 | 5.050 | 2,770,054 | +0.12(+2.43%) |
May 13, 2009 | 5.030 | 5.090 | 4.860 | 4.930 | 2,259,010 | -0.13(-2.57%) |
May 12, 2009 | 5.330 | 5.330 | 5.000 | 5.060 | 2,746,875 | -0.13(-2.50%) |
May 11, 2009 | 5.380 | 5.450 | 5.170 | 5.190 | 3,793,162 | -0.25(-4.60%) |
May 08, 2009 | 5.510 | 5.510 | 5.260 | 5.440 | 1,805,966 | +0.01(+0.18%) |
May 07, 2009 | 5.850 | 5.850 | 5.360 | 5.430 | 2,812,124 | -0.42(-7.18%) |
May 06, 2009 | 5.880 | 5.950 | 5.600 | 5.850 | 2,999,819 | +0.04(+0.69%) |
May 05, 2009 | 5.790 | 5.840 | 5.610 | 5.810 | 3,351,653 | +0.06(+1.04%) |
May 04, 2009 | 5.760 | 5.790 | 5.520 | 5.750 | 4,044,460 | +0.26(+4.74%) |
May 01, 2009 | 5.400 | 5.640 | 5.300 | 5.490 | 5,875,029 | +0.06(+1.10%) |
Apr 30, 2009 | 5.200 | 5.580 | 5.200 | 5.430 | 3,229,701 | +0.16(+3.04%) |
Apr 29, 2009 | 5.040 | 5.330 | 5.030 | 5.270 | 2,037,223 | +0.25(+4.98%) |
Apr 28, 2009 | 5.030 | 5.090 | 4.900 | 5.020 | 1,263,581 | -0.03(-0.59%) |
Apr 27, 2009 | 5.200 | 5.210 | 4.920 | 5.050 | 3,155,326 | +0.06(+1.20%) |
Apr 24, 2009 | 5.000 | 5.060 | 4.870 | 4.990 | 1,737,432 | +0.02(+0.40%) |
Apr 23, 2009 | 5.230 | 5.280 | 4.890 | 4.970 | 3,404,660 | -0.22(-4.24%) |
Apr 22, 2009 | 5.000 | 5.300 | 4.920 | 5.190 | 1,818,440 | +0.14(+2.77%) |
Apr 21, 2009 | 4.990 | 5.130 | 4.920 | 5.050 | 2,073,711 | +0.05(+1.00%) |
Apr 20, 2009 | 5.130 | 5.240 | 4.940 | 5.000 | 2,446,512 | -0.31(-5.84%) |
Apr 17, 2009 | 5.190 | 5.420 | 5.100 | 5.310 | 2,859,787 | +0.13(+2.51%) |
Apr 16, 2009 | 4.820 | 5.220 | 4.770 | 5.180 | 4,737,591 | +0.41(+8.60%) |
Apr 15, 2009 | 4.800 | 4.810 | 4.680 | 4.770 | 3,337,073 | -0.07(-1.45%) |
Apr 14, 2009 | 4.760 | 4.890 | 4.670 | 4.840 | 3,289,482 | -0.02(-0.41%) |
Apr 13, 2009 | 4.830 | 4.870 | 4.630 | 4.860 | 2,059,563 | -0.04(-0.82%) |
Apr 09, 2009 | 4.660 | 4.910 | 4.640 | 4.900 | 2,544,247 | +0.32(+6.99%) |
Apr 08, 2009 | 4.550 | 4.650 | 4.480 | 4.580 | 2,462,084 | +0.04(+0.88%) |
Apr 07, 2009 | 4.660 | 4.670 | 4.520 | 4.540 | 1,962,070 | -0.18(-3.81%) |
Apr 06, 2009 | 4.780 | 4.780 | 4.580 | 4.720 | 2,282,292 | -0.12(-2.48%) |
Apr 03, 2009 | 4.650 | 4.860 | 4.500 | 4.840 | 2,250,448 | +0.17(+3.64%) |
Apr 02, 2009 | 4.650 | 4.800 | 4.600 | 4.670 | 4,218,323 | +0.04(+0.86%) |
Apr 01, 2009 | 4.270 | 4.650 | 4.250 | 4.630 | 4,516,902 | +0.08(+1.76%) |
Mar 31, 2009 | 4.590 | 4.680 | 4.480 | 4.550 | 1,781,038 | -0.01(-0.22%) |
Mar 30, 2009 | 4.630 | 4.730 | 4.480 | 4.560 | 1,805,873 | -0.26(-5.39%) |
Mar 26, 2009 | 4.570 | 4.820 | 4.500 | 4.820 | 1,977,339 | +0.35(+7.83%) |
Mar 25, 2009 | 4.610 | 4.730 | 4.340 | 4.470 | 1,803,742 | -0.12(-2.61%) |
Mar 24, 2009 | 4.960 | 4.960 | 4.570 | 4.590 | 2,442,495 | -0.43(-8.57%) |
Mar 23, 2009 | 4.860 | 5.020 | 4.820 | 5.020 | 1,545,153 | +0.30(+6.36%) |
Mar 20, 2009 | 5.190 | 5.190 | 4.670 | 4.720 | 2,633,051 | -0.35(-6.90%) |
Mar 19, 2009 | 5.240 | 5.270 | 5.040 | 5.070 | 1,514,064 | -0.12(-2.31%) |
Mar 18, 2009 | 5.070 | 5.230 | 4.960 | 5.190 | 1,925,686 | +0.09(+1.76%) |
Mar 17, 2009 | 4.830 | 5.120 | 4.830 | 5.100 | 2,589,251 | +0.26(+5.37%) |
Mar 16, 2009 | 5.010 | 5.010 | 4.750 | 4.840 | 2,444,845 | -0.11(-2.22%) |
Mar 13, 2009 | 5.050 | 5.050 | 4.790 | 4.950 | 3,205,064 | -0.08(-1.59%) |
Mar 12, 2009 | 4.810 | 5.060 | 4.710 | 5.030 | 2,293,880 | +0.15(+3.07%) |
Mar 11, 2009 | 4.500 | 4.952 | 4.500 | 4.880 | 3,611,195 | +0.39(+8.69%) |
Mar 10, 2009 | 4.210 | 4.530 | 4.160 | 4.490 | 2,707,297 | +0.36(+8.72%) |
Mar 09, 2009 | 4.160 | 4.410 | 4.110 | 4.130 | 1,385,195 | -0.08(-1.90%) |
Mar 06, 2009 | 4.240 | 4.330 | 4.060 | 4.210 | 2,233,046 | +0.02(+0.48%) |
Mar 05, 2009 | 4.300 | 4.430 | 4.170 | 4.190 | 1,458,467 | -0.22(-4.99%) |
Mar 04, 2009 | 4.300 | 4.460 | 4.300 | 4.410 | 1,603,681 | +0.29(+7.04%) |