Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.959 | 6.020 | 5.948 | 6.020 | 132,891 | +0.05(+0.91%) |
May 28, 2009 | 5.956 | 5.980 | 5.845 | 5.965 | 186,757 | +0.07(+1.13%) |
May 27, 2009 | 5.950 | 6.022 | 5.896 | 5.899 | 145,482 | -0.07(-1.16%) |
May 26, 2009 | 5.711 | 5.968 | 5.711 | 5.968 | 148,060 | +0.20(+3.45%) |
May 22, 2009 | 5.822 | 5.823 | 5.739 | 5.769 | 65,405 | +0.00(+0.00%) |
May 21, 2009 | 5.876 | 5.876 | 5.706 | 5.769 | 303,485 | -0.11(-1.82%) |
May 20, 2009 | 5.955 | 6.091 | 5.868 | 5.876 | 185,289 | -0.02(-0.35%) |
May 19, 2009 | 5.916 | 5.977 | 5.868 | 5.896 | 164,443 | +0.00(+0.04%) |
May 18, 2009 | 5.781 | 5.894 | 5.766 | 5.894 | 135,839 | +0.16(+2.77%) |
May 15, 2009 | 5.720 | 5.786 | 5.709 | 5.735 | 57,982 | -0.01(-0.20%) |
May 14, 2009 | 5.687 | 5.786 | 5.665 | 5.747 | 408,709 | +0.07(+1.31%) |
May 13, 2009 | 5.779 | 5.842 | 5.672 | 5.672 | 140,753 | -0.18(-3.13%) |
May 12, 2009 | 5.922 | 5.938 | 5.784 | 5.855 | 142,464 | -0.05(-0.90%) |
May 11, 2009 | 5.889 | 5.945 | 5.808 | 5.909 | 178,444 | -0.02(-0.34%) |
May 08, 2009 | 5.901 | 5.947 | 5.848 | 5.929 | 274,153 | +0.08(+1.29%) |
May 07, 2009 | 6.068 | 6.074 | 5.795 | 5.854 | 550,434 | -0.12(-2.03%) |
May 06, 2009 | 6.054 | 6.054 | 5.901 | 5.975 | 152,384 | +0.00(+0.04%) |
May 05, 2009 | 6.004 | 6.004 | 5.925 | 5.972 | 108,842 | -0.02(-0.35%) |
May 04, 2009 | 5.934 | 5.993 | 5.897 | 5.993 | 226,923 | +0.16(+2.76%) |
May 01, 2009 | 5.863 | 5.877 | 5.817 | 5.832 | 235,837 | -0.03(-0.54%) |
Apr 30, 2009 | 5.918 | 5.979 | 5.822 | 5.864 | 255,851 | +0.05(+0.90%) |
Apr 29, 2009 | 5.725 | 5.875 | 5.725 | 5.811 | 192,723 | +0.10(+1.83%) |
Apr 28, 2009 | 5.679 | 5.753 | 5.674 | 5.707 | 106,900 | -0.02(-0.39%) |
Apr 27, 2009 | 5.676 | 5.782 | 5.676 | 5.729 | 229,640 | -0.03(-0.47%) |
Apr 24, 2009 | 5.719 | 5.793 | 5.659 | 5.756 | 262,649 | +0.13(+2.34%) |
Apr 23, 2009 | 5.651 | 5.656 | 5.553 | 5.625 | 138,556 | +0.02(+0.32%) |
Apr 22, 2009 | 5.599 | 5.713 | 5.572 | 5.606 | 292,652 | +0.01(+0.14%) |
Apr 21, 2009 | 5.449 | 5.599 | 5.449 | 5.599 | 514,870 | +0.10(+1.84%) |
Apr 20, 2009 | 5.638 | 5.638 | 5.480 | 5.497 | 127,873 | -0.21(-3.74%) |
Apr 17, 2009 | 5.695 | 5.721 | 5.642 | 5.711 | 189,151 | +0.02(+0.28%) |
Apr 16, 2009 | 5.629 | 5.721 | 5.547 | 5.695 | 406,015 | +0.14(+2.49%) |
Apr 15, 2009 | 5.487 | 5.557 | 5.462 | 5.557 | 325,857 | +0.01(+0.16%) |
Apr 14, 2009 | 5.629 | 5.629 | 5.518 | 5.548 | 347,906 | -0.10(-1.70%) |
Apr 13, 2009 | 5.638 | 5.767 | 5.552 | 5.644 | 176,872 | +0.04(+0.65%) |
Apr 09, 2009 | 5.525 | 5.622 | 5.518 | 5.608 | 415,750 | +0.17(+3.12%) |
Apr 08, 2009 | 5.383 | 5.439 | 5.346 | 5.439 | 114,958 | +0.12(+2.31%) |
Apr 07, 2009 | 5.403 | 5.406 | 5.300 | 5.316 | 146,626 | -0.16(-2.89%) |
Apr 06, 2009 | 5.485 | 5.485 | 5.385 | 5.474 | 224,206 | -0.03(-0.47%) |
Apr 03, 2009 | 5.500 | 5.515 | 5.424 | 5.500 | 99,870 | +0.07(+1.30%) |
Apr 02, 2009 | 5.486 | 5.535 | 5.381 | 5.429 | 540,282 | +0.14(+2.73%) |
Apr 01, 2009 | 5.164 | 5.285 | 5.123 | 5.285 | 85,187 | +0.07(+1.30%) |
Mar 31, 2009 | 5.182 | 5.292 | 5.169 | 5.217 | 219,859 | +0.10(+1.96%) |
Mar 30, 2009 | 5.213 | 5.213 | 5.051 | 5.117 | 145,979 | -0.27(-5.04%) |
Mar 26, 2009 | 5.296 | 5.389 | 5.258 | 5.389 | 269,632 | +0.18(+3.46%) |
Mar 25, 2009 | 5.221 | 5.281 | 5.069 | 5.208 | 344,056 | +0.04(+0.70%) |
Mar 24, 2009 | 5.222 | 5.319 | 5.172 | 5.172 | 297,092 | -0.10(-1.94%) |
Mar 23, 2009 | 5.167 | 5.274 | 5.042 | 5.274 | 342,610 | +0.32(+6.37%) |
Mar 20, 2009 | 5.026 | 5.103 | 4.941 | 4.958 | 248,520 | -0.10(-1.90%) |
Mar 19, 2009 | 5.172 | 5.172 | 5.027 | 5.054 | 231,131 | +0.01(+0.14%) |
Mar 18, 2009 | 4.958 | 5.125 | 4.928 | 5.047 | 274,534 | +0.11(+2.21%) |
Mar 17, 2009 | 4.851 | 4.952 | 4.730 | 4.938 | 573,950 | +0.16(+3.44%) |
Mar 16, 2009 | 4.916 | 4.991 | 4.773 | 4.773 | 502,892 | -0.09(-1.81%) |
Mar 13, 2009 | 4.817 | 4.887 | 4.788 | 4.862 | 447,557 | +0.01(+0.22%) |
Mar 12, 2009 | 4.696 | 4.851 | 4.617 | 4.851 | 135,458 | +0.19(+4.01%) |
Mar 11, 2009 | 4.671 | 4.716 | 4.627 | 4.664 | 239,421 | +0.07(+1.59%) |
Mar 10, 2009 | 4.344 | 4.591 | 4.344 | 4.591 | 136,348 | +0.28(+6.60%) |
Mar 09, 2009 | 4.389 | 4.476 | 4.281 | 4.307 | 112,288 | -0.08(-1.88%) |
Mar 06, 2009 | 4.441 | 4.487 | 4.312 | 4.389 | 124,682 | -0.03(-0.74%) |
Mar 05, 2009 | 4.570 | 4.570 | 4.411 | 4.422 | 79,614 | -0.21(-4.53%) |
Mar 04, 2009 | 4.565 | 4.648 | 4.562 | 4.632 | 38,165 | +0.12(+2.67%) |