Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.714 | 5.803 | 5.681 | 5.738 | 885,154 | +0.06(+1.14%) |
May 28, 2009 | 5.593 | 5.681 | 5.506 | 5.673 | 615,865 | +0.17(+3.15%) |
May 27, 2009 | 5.311 | 5.565 | 5.311 | 5.500 | 980,250 | +0.13(+2.33%) |
May 26, 2009 | 5.397 | 5.397 | 5.250 | 5.375 | 586,912 | +0.00(+0.00%) |
May 22, 2009 | 5.382 | 5.467 | 5.326 | 5.375 | 470,823 | -0.01(-0.25%) |
May 21, 2009 | 5.578 | 5.578 | 5.352 | 5.388 | 981,152 | -0.25(-4.39%) |
May 20, 2009 | 5.625 | 5.729 | 5.510 | 5.636 | 549,032 | +0.09(+1.69%) |
May 19, 2009 | 5.593 | 5.721 | 5.452 | 5.542 | 630,112 | -0.03(-0.59%) |
May 18, 2009 | 5.423 | 5.604 | 5.314 | 5.575 | 856,633 | +0.28(+5.24%) |
May 15, 2009 | 5.446 | 5.446 | 5.290 | 5.298 | 521,333 | -0.11(-2.01%) |
May 14, 2009 | 5.292 | 5.446 | 5.280 | 5.406 | 357,957 | +0.08(+1.59%) |
May 13, 2009 | 5.455 | 5.495 | 5.296 | 5.322 | 711,962 | -0.15(-2.75%) |
May 12, 2009 | 5.527 | 5.569 | 5.397 | 5.473 | 384,496 | +0.12(+2.17%) |
May 11, 2009 | 5.372 | 5.426 | 5.277 | 5.357 | 654,661 | -0.04(-0.73%) |
May 08, 2009 | 5.256 | 5.427 | 5.250 | 5.396 | 592,066 | +0.15(+2.87%) |
May 07, 2009 | 5.530 | 5.560 | 5.141 | 5.245 | 882,328 | -0.20(-3.71%) |
May 06, 2009 | 5.633 | 5.674 | 5.342 | 5.447 | 793,885 | -0.18(-3.27%) |
May 05, 2009 | 5.491 | 5.726 | 5.486 | 5.631 | 1,563,614 | +0.11(+2.08%) |
May 04, 2009 | 5.275 | 5.516 | 5.222 | 5.516 | 1,086,701 | +0.33(+6.34%) |
May 01, 2009 | 4.983 | 5.213 | 4.933 | 5.188 | 949,997 | +0.23(+4.62%) |
Apr 30, 2009 | 5.162 | 5.185 | 4.879 | 4.959 | 745,518 | -0.12(-2.32%) |
Apr 29, 2009 | 4.944 | 5.118 | 4.944 | 5.076 | 671,097 | +0.13(+2.68%) |
Apr 28, 2009 | 4.787 | 4.977 | 4.782 | 4.944 | 617,961 | -0.05(-1.06%) |
Apr 27, 2009 | 4.867 | 5.049 | 4.862 | 4.996 | 684,144 | +0.18(+3.82%) |
Apr 24, 2009 | 4.840 | 4.873 | 4.751 | 4.812 | 569,448 | -0.00(-0.06%) |
Apr 23, 2009 | 4.855 | 4.855 | 4.752 | 4.815 | 452,025 | +0.05(+0.95%) |
Apr 22, 2009 | 4.806 | 4.855 | 4.769 | 4.770 | 371,283 | -0.03(-0.60%) |
Apr 21, 2009 | 4.686 | 4.824 | 4.686 | 4.799 | 357,652 | +0.05(+1.11%) |
Apr 20, 2009 | 4.692 | 4.746 | 4.621 | 4.746 | 1,057,954 | +0.05(+1.12%) |
Apr 17, 2009 | 4.668 | 4.745 | 4.604 | 4.693 | 401,701 | +0.09(+1.97%) |
Apr 16, 2009 | 4.674 | 4.708 | 4.598 | 4.603 | 346,197 | -0.05(-1.13%) |
Apr 15, 2009 | 4.628 | 4.713 | 4.585 | 4.656 | 531,978 | +0.02(+0.39%) |
Apr 14, 2009 | 4.711 | 4.800 | 4.629 | 4.637 | 365,512 | -0.06(-1.22%) |
Apr 13, 2009 | 4.674 | 4.720 | 4.568 | 4.695 | 514,421 | +0.04(+0.91%) |
Apr 09, 2009 | 4.674 | 4.674 | 4.493 | 4.653 | 357,427 | +0.11(+2.35%) |
Apr 08, 2009 | 4.526 | 4.612 | 4.487 | 4.546 | 435,363 | +0.08(+1.72%) |
Apr 07, 2009 | 4.485 | 4.573 | 4.449 | 4.469 | 472,422 | -0.07(-1.46%) |
Apr 06, 2009 | 4.732 | 4.732 | 4.493 | 4.535 | 694,670 | -0.19(-4.02%) |
Apr 03, 2009 | 4.666 | 4.739 | 4.610 | 4.725 | 379,912 | +0.11(+2.45%) |
Apr 02, 2009 | 4.532 | 4.714 | 4.449 | 4.612 | 625,748 | +0.19(+4.33%) |
Apr 01, 2009 | 4.306 | 4.529 | 4.291 | 4.420 | 647,000 | +0.03(+0.76%) |
Mar 31, 2009 | 4.353 | 4.451 | 4.307 | 4.387 | 543,540 | +0.03(+0.80%) |
Mar 30, 2009 | 4.431 | 4.431 | 4.243 | 4.353 | 565,475 | -0.39(-8.17%) |
Mar 26, 2009 | 4.723 | 5.008 | 4.659 | 4.740 | 476,746 | +0.09(+1.91%) |
Mar 25, 2009 | 4.606 | 4.745 | 4.555 | 4.651 | 562,775 | +0.04(+0.95%) |
Mar 24, 2009 | 4.603 | 4.678 | 4.582 | 4.607 | 492,194 | -0.06(-1.24%) |
Mar 23, 2009 | 4.644 | 4.710 | 4.414 | 4.665 | 747,873 | +0.25(+5.72%) |
Mar 20, 2009 | 4.654 | 4.654 | 4.353 | 4.413 | 595,343 | -0.20(-4.25%) |
Mar 19, 2009 | 4.523 | 4.731 | 4.464 | 4.609 | 1,095,795 | +0.20(+4.51%) |
Mar 18, 2009 | 4.267 | 4.440 | 4.131 | 4.410 | 652,425 | +0.15(+3.58%) |
Mar 17, 2009 | 4.185 | 4.271 | 4.089 | 4.258 | 494,589 | +0.06(+1.44%) |
Mar 16, 2009 | 4.217 | 4.387 | 4.176 | 4.197 | 1,213,032 | +0.04(+1.02%) |
Mar 13, 2009 | 4.146 | 4.220 | 4.116 | 4.155 | 585,486 | +0.06(+1.44%) |
Mar 12, 2009 | 3.935 | 4.165 | 3.819 | 4.096 | 920,448 | +0.13(+3.39%) |
Mar 11, 2009 | 4.013 | 4.056 | 3.903 | 3.962 | 371,999 | +0.06(+1.59%) |
Mar 10, 2009 | 3.774 | 3.921 | 3.769 | 3.900 | 590,673 | +0.12(+3.27%) |
Mar 09, 2009 | 3.686 | 3.847 | 3.686 | 3.777 | 527,415 | +0.05(+1.21%) |
Mar 06, 2009 | 3.829 | 3.977 | 3.599 | 3.731 | 826,672 | -0.03(-0.72%) |
Mar 05, 2009 | 3.774 | 3.858 | 3.644 | 3.759 | 595,303 | -0.09(-2.47%) |
Mar 04, 2009 | 3.769 | 3.942 | 3.769 | 3.854 | 456,715 | +0.13(+3.48%) |