Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.408 | 5.421 | 5.382 | 5.391 | 76,914 | +0.00(+0.00%) |
May 28, 2009 | 5.361 | 5.434 | 5.361 | 5.391 | 36,797 | +0.02(+0.32%) |
May 27, 2009 | 5.404 | 5.447 | 5.365 | 5.374 | 56,456 | +0.00(+0.08%) |
May 26, 2009 | 5.361 | 5.388 | 5.361 | 5.369 | 65,295 | +0.02(+0.32%) |
May 22, 2009 | 5.378 | 5.382 | 5.335 | 5.352 | 33,938 | -0.01(-0.16%) |
May 21, 2009 | 5.378 | 5.378 | 5.335 | 5.361 | 110,621 | -0.00(-0.08%) |
May 20, 2009 | 5.382 | 5.404 | 5.356 | 5.365 | 106,041 | +0.00(+0.00%) |
May 19, 2009 | 5.387 | 5.408 | 5.365 | 5.365 | 66,067 | -0.00(-0.08%) |
May 18, 2009 | 5.404 | 5.404 | 5.356 | 5.369 | 74,466 | +0.01(+0.16%) |
May 15, 2009 | 5.404 | 5.404 | 5.361 | 5.361 | 45,110 | -0.04(-0.80%) |
May 14, 2009 | 5.374 | 5.439 | 5.361 | 5.404 | 35,113 | +0.05(+0.89%) |
May 13, 2009 | 5.322 | 5.361 | 5.322 | 5.356 | 21,049 | -0.06(-1.12%) |
May 12, 2009 | 5.304 | 5.417 | 5.304 | 5.417 | 123,558 | +0.11(+2.12%) |
May 11, 2009 | 5.330 | 5.330 | 5.304 | 5.304 | 26,971 | -0.05(-0.89%) |
May 08, 2009 | 5.317 | 5.369 | 5.316 | 5.352 | 50,456 | +0.04(+0.81%) |
May 07, 2009 | 5.378 | 5.378 | 5.274 | 5.309 | 65,866 | +0.05(+0.90%) |
May 06, 2009 | 5.218 | 5.261 | 5.218 | 5.261 | 50,465 | +0.04(+0.83%) |
May 05, 2009 | 5.304 | 5.304 | 5.145 | 5.218 | 98,615 | -0.06(-1.07%) |
May 04, 2009 | 5.240 | 5.274 | 5.240 | 5.274 | 41,180 | +0.06(+1.08%) |
May 01, 2009 | 5.231 | 5.231 | 5.183 | 5.218 | 34,713 | +0.04(+0.84%) |
Apr 30, 2009 | 5.227 | 5.227 | 5.162 | 5.175 | 23,240 | -0.01(-0.22%) |
Apr 29, 2009 | 5.188 | 5.214 | 5.179 | 5.186 | 49,258 | +0.00(+0.06%) |
Apr 28, 2009 | 5.188 | 5.188 | 5.153 | 5.183 | 21,250 | +0.01(+0.17%) |
Apr 27, 2009 | 5.175 | 5.188 | 5.145 | 5.175 | 29,066 | -0.00(-0.08%) |
Apr 24, 2009 | 5.158 | 5.196 | 5.132 | 5.179 | 63,948 | +0.05(+0.93%) |
Apr 23, 2009 | 5.123 | 5.158 | 5.080 | 5.132 | 82,717 | +0.01(+0.17%) |
Apr 22, 2009 | 5.080 | 5.127 | 5.080 | 5.123 | 30,954 | +0.04(+0.77%) |
Apr 21, 2009 | 5.058 | 5.110 | 5.058 | 5.084 | 75,005 | -0.04(-0.76%) |
Apr 20, 2009 | 5.136 | 5.136 | 5.106 | 5.123 | 37,410 | +0.00(+0.00%) |
Apr 17, 2009 | 5.080 | 5.127 | 5.045 | 5.123 | 24,079 | +0.07(+1.37%) |
Apr 16, 2009 | 5.045 | 5.071 | 5.011 | 5.054 | 15,280 | +0.06(+1.30%) |
Apr 15, 2009 | 4.972 | 5.002 | 4.928 | 4.989 | 66,185 | +0.04(+0.79%) |
Apr 14, 2009 | 4.993 | 4.993 | 4.872 | 4.950 | 40,132 | -0.05(-1.04%) |
Apr 13, 2009 | 5.045 | 5.045 | 4.954 | 5.002 | 30,070 | -0.04(-0.86%) |
Apr 09, 2009 | 5.136 | 5.136 | 5.041 | 5.045 | 36,452 | -0.07(-1.35%) |
Apr 08, 2009 | 5.123 | 5.183 | 5.075 | 5.114 | 141,290 | -0.02(-0.34%) |
Apr 07, 2009 | 5.015 | 5.145 | 5.015 | 5.132 | 35,393 | +0.04(+0.83%) |
Apr 06, 2009 | 5.123 | 5.158 | 5.058 | 5.089 | 36,894 | -0.05(-0.91%) |
Apr 03, 2009 | 5.097 | 5.145 | 5.058 | 5.136 | 67,740 | -0.01(-0.25%) |
Apr 02, 2009 | 5.015 | 5.149 | 5.011 | 5.149 | 86,083 | +0.13(+2.67%) |
Apr 01, 2009 | 5.011 | 5.015 | 4.980 | 5.015 | 23,135 | +0.03(+0.52%) |
Mar 31, 2009 | 4.967 | 5.015 | 4.967 | 4.989 | 27,410 | +0.01(+0.26%) |
Mar 30, 2009 | 4.989 | 4.993 | 4.954 | 4.976 | 20,987 | +0.06(+1.32%) |
Mar 26, 2009 | 4.898 | 4.920 | 4.825 | 4.911 | 102,217 | +0.00(+0.09%) |
Mar 25, 2009 | 4.941 | 4.976 | 4.902 | 4.907 | 37,986 | -0.03(-0.61%) |
Mar 24, 2009 | 5.058 | 5.058 | 4.885 | 4.937 | 71,036 | -0.14(-2.81%) |
Mar 23, 2009 | 5.080 | 5.080 | 5.067 | 5.080 | 25,995 | +0.01(+0.17%) |
Mar 20, 2009 | 5.088 | 5.093 | 5.067 | 5.071 | 11,084 | -0.05(-0.93%) |
Mar 19, 2009 | 5.071 | 5.119 | 5.036 | 5.119 | 27,887 | +0.05(+0.94%) |
Mar 18, 2009 | 5.110 | 5.110 | 5.056 | 5.071 | 57,333 | -0.04(-0.76%) |
Mar 17, 2009 | 5.036 | 5.166 | 4.989 | 5.110 | 32,555 | +0.07(+1.46%) |
Mar 16, 2009 | 4.989 | 5.145 | 4.989 | 5.036 | 21,623 | +0.03(+0.67%) |
Mar 13, 2009 | 4.972 | 5.048 | 4.915 | 5.003 | 0 | +0.05(+1.07%) |
Mar 12, 2009 | 4.829 | 4.967 | 4.829 | 4.950 | 475,219 | +0.09(+1.78%) |
Mar 11, 2009 | 4.781 | 4.907 | 4.781 | 4.864 | 219,747 | +0.08(+1.72%) |
Mar 10, 2009 | 4.777 | 4.816 | 4.583 | 4.781 | 59,058 | +0.09(+1.84%) |
Mar 09, 2009 | 4.846 | 4.851 | 4.691 | 4.695 | 182,052 | -0.15(-3.12%) |
Mar 06, 2009 | 4.937 | 4.946 | 4.842 | 4.846 | 0 | -0.05(-0.97%) |
Mar 05, 2009 | 4.894 | 4.954 | 4.881 | 4.894 | 19,626 | -0.06(-1.29%) |
Mar 04, 2009 | 4.950 | 4.993 | 4.842 | 4.958 | 45,221 | -0.03(-0.62%) |