Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.796 | 5.980 | 5.796 | 5.881 | 78,501 | +0.03(+0.48%) |
May 28, 2009 | 5.718 | 5.852 | 5.660 | 5.852 | 44,567 | +0.17(+2.99%) |
May 27, 2009 | 5.620 | 5.796 | 5.620 | 5.683 | 67,543 | -0.16(-2.66%) |
May 26, 2009 | 5.923 | 5.923 | 5.725 | 5.838 | 125,438 | +0.02(+0.27%) |
May 22, 2009 | 5.654 | 5.823 | 5.654 | 5.823 | 23,372 | +0.15(+2.72%) |
May 21, 2009 | 5.714 | 5.714 | 5.654 | 5.669 | 26,174 | -0.07(-1.18%) |
May 20, 2009 | 5.741 | 5.845 | 5.698 | 5.736 | 85,533 | +0.04(+0.67%) |
May 19, 2009 | 5.760 | 5.794 | 5.670 | 5.698 | 79,937 | -0.10(-1.68%) |
May 18, 2009 | 5.522 | 5.813 | 5.444 | 5.796 | 49,518 | +0.30(+5.53%) |
May 15, 2009 | 5.512 | 5.548 | 5.492 | 5.492 | 15,563 | +0.05(+0.91%) |
May 14, 2009 | 5.308 | 5.442 | 5.308 | 5.442 | 37,316 | +0.14(+2.61%) |
May 13, 2009 | 5.399 | 5.399 | 5.301 | 5.304 | 30,878 | -0.17(-3.05%) |
May 12, 2009 | 5.372 | 5.472 | 5.363 | 5.471 | 46,767 | +0.14(+2.65%) |
May 11, 2009 | 5.437 | 5.437 | 5.293 | 5.329 | 50,226 | -0.08(-1.44%) |
May 08, 2009 | 5.442 | 5.490 | 5.372 | 5.407 | 84,889 | +0.04(+0.68%) |
May 07, 2009 | 5.329 | 5.441 | 5.274 | 5.370 | 72,156 | +0.11(+2.12%) |
May 06, 2009 | 5.253 | 5.293 | 5.229 | 5.259 | 92,529 | +0.03(+0.54%) |
May 05, 2009 | 5.230 | 5.237 | 5.058 | 5.230 | 114,459 | +0.00(+0.00%) |
May 04, 2009 | 5.126 | 5.293 | 5.093 | 5.230 | 150,403 | +0.06(+1.09%) |
May 01, 2009 | 5.194 | 5.252 | 5.150 | 5.174 | 13,440 | +0.05(+1.02%) |
Apr 30, 2009 | 5.140 | 5.192 | 5.019 | 5.121 | 43,619 | +0.03(+0.64%) |
Apr 29, 2009 | 4.929 | 5.126 | 4.929 | 5.089 | 23,344 | +0.15(+3.12%) |
Apr 28, 2009 | 4.835 | 4.948 | 4.737 | 4.935 | 123,733 | +0.08(+1.75%) |
Apr 27, 2009 | 4.885 | 4.885 | 4.812 | 4.850 | 18,604 | -0.04(-0.84%) |
Apr 24, 2009 | 4.877 | 4.952 | 4.738 | 4.891 | 137,514 | -0.04(-0.75%) |
Apr 23, 2009 | 4.939 | 4.948 | 4.867 | 4.928 | 25,226 | -0.03(-0.66%) |
Apr 22, 2009 | 4.851 | 5.003 | 4.851 | 4.960 | 47,219 | +0.06(+1.12%) |
Apr 21, 2009 | 4.877 | 4.931 | 4.830 | 4.905 | 207,024 | -0.01(-0.14%) |
Apr 20, 2009 | 5.017 | 5.017 | 4.866 | 4.912 | 46,052 | -0.12(-2.44%) |
Apr 17, 2009 | 5.102 | 5.102 | 5.017 | 5.035 | 30,574 | -0.05(-0.97%) |
Apr 16, 2009 | 4.962 | 5.119 | 4.959 | 5.085 | 79,428 | +0.00(+0.00%) |
Apr 15, 2009 | 5.048 | 5.085 | 5.006 | 5.085 | 26,174 | +0.06(+1.18%) |
Apr 14, 2009 | 5.086 | 5.086 | 4.941 | 5.025 | 102,603 | -0.04(-0.84%) |
Apr 13, 2009 | 4.953 | 5.075 | 4.948 | 5.068 | 51,641 | +0.07(+1.36%) |
Apr 09, 2009 | 4.926 | 5.000 | 4.883 | 5.000 | 58,149 | +0.09(+1.87%) |
Apr 08, 2009 | 4.822 | 4.911 | 4.810 | 4.908 | 34,663 | +0.08(+1.73%) |
Apr 07, 2009 | 4.908 | 4.908 | 4.747 | 4.825 | 84,939 | -0.08(-1.70%) |
Apr 06, 2009 | 4.953 | 4.955 | 4.894 | 4.908 | 28,296 | -0.09(-1.73%) |
Apr 03, 2009 | 4.942 | 4.997 | 4.933 | 4.994 | 19,312 | +0.02(+0.43%) |
Apr 02, 2009 | 4.980 | 5.028 | 4.911 | 4.973 | 114,424 | +0.03(+0.51%) |
Apr 01, 2009 | 4.905 | 5.037 | 4.891 | 4.948 | 141,624 | -0.09(-1.77%) |
Mar 31, 2009 | 5.049 | 5.071 | 4.928 | 5.037 | 47,396 | -0.01(-0.20%) |
Mar 30, 2009 | 5.109 | 5.109 | 4.948 | 5.047 | 84,182 | -0.08(-1.63%) |
Mar 26, 2009 | 5.230 | 5.266 | 5.103 | 5.130 | 223,542 | -0.05(-0.93%) |
Mar 25, 2009 | 5.153 | 5.178 | 5.102 | 5.178 | 88,355 | +0.06(+1.22%) |
Mar 24, 2009 | 5.076 | 5.162 | 5.076 | 5.116 | 57,350 | +0.00(+0.06%) |
Mar 23, 2009 | 5.054 | 5.229 | 5.030 | 5.113 | 47,736 | +0.11(+2.12%) |
Mar 20, 2009 | 5.047 | 5.054 | 4.914 | 5.007 | 67,756 | +0.02(+0.48%) |
Mar 19, 2009 | 5.049 | 5.222 | 4.962 | 4.983 | 214,388 | +0.04(+0.71%) |
Mar 18, 2009 | 5.096 | 5.109 | 4.905 | 4.948 | 201,612 | -0.43(-8.02%) |
Mar 17, 2009 | 5.205 | 5.455 | 5.185 | 5.379 | 128,579 | +0.19(+3.68%) |
Mar 16, 2009 | 5.195 | 5.301 | 5.160 | 5.188 | 48,075 | +0.08(+1.58%) |
Mar 13, 2009 | 5.138 | 5.138 | 5.020 | 5.107 | 0 | +0.04(+0.70%) |
Mar 12, 2009 | 5.007 | 5.072 | 4.967 | 5.072 | 55,906 | +0.10(+2.08%) |
Mar 11, 2009 | 5.045 | 5.045 | 4.935 | 4.969 | 101,160 | +0.00(+0.03%) |
Mar 10, 2009 | 4.853 | 4.967 | 4.847 | 4.967 | 24,759 | +0.12(+2.51%) |
Mar 09, 2009 | 4.843 | 4.931 | 4.809 | 4.846 | 92,282 | -0.10(-2.11%) |
Mar 06, 2009 | 4.919 | 4.983 | 4.835 | 4.950 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 5.018 | 5.024 | 4.871 | 4.942 | 55,249 | -0.09(-1.80%) |
Mar 04, 2009 | 4.976 | 5.073 | 4.973 | 5.032 | 74,278 | +0.15(+3.16%) |