Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.450 | 5.530 | 5.430 | 5.510 | 1,416,307 | +0.07(+1.29%) |
May 28, 2009 | 5.340 | 5.450 | 5.340 | 5.440 | 1,390,941 | +0.12(+2.26%) |
May 27, 2009 | 5.440 | 5.450 | 5.320 | 5.320 | 1,408,965 | -0.12(-2.21%) |
May 26, 2009 | 5.430 | 5.460 | 5.430 | 5.440 | 899,936 | +0.01(+0.18%) |
May 22, 2009 | 5.360 | 5.480 | 5.360 | 5.430 | 1,094,656 | +0.03(+0.56%) |
May 21, 2009 | 5.430 | 5.430 | 5.380 | 5.400 | 1,046,417 | +0.00(+0.00%) |
May 20, 2009 | 5.360 | 5.410 | 5.360 | 5.400 | 972,332 | +0.01(+0.19%) |
May 19, 2009 | 5.340 | 5.410 | 5.340 | 5.390 | 973,343 | +0.03(+0.56%) |
May 18, 2009 | 5.260 | 5.380 | 5.250 | 5.360 | 1,157,354 | +0.02(+0.37%) |
May 15, 2009 | 5.260 | 5.350 | 5.260 | 5.340 | 970,570 | +0.08(+1.52%) |
May 14, 2009 | 5.260 | 5.300 | 5.230 | 5.260 | 1,306,015 | +0.02(+0.38%) |
May 13, 2009 | 5.230 | 5.290 | 5.170 | 5.240 | 1,150,849 | +0.02(+0.38%) |
May 12, 2009 | 5.210 | 5.250 | 5.180 | 5.220 | 692,281 | +0.01(+0.19%) |
May 11, 2009 | 5.200 | 5.230 | 5.110 | 5.210 | 896,422 | -0.01(-0.19%) |
May 08, 2009 | 5.130 | 5.220 | 5.130 | 5.220 | 609,219 | +0.07(+1.36%) |
May 07, 2009 | 5.200 | 5.200 | 5.090 | 5.150 | 615,818 | -0.02(-0.39%) |
May 06, 2009 | 5.150 | 5.200 | 5.150 | 5.170 | 530,191 | +0.00(+0.00%) |
May 05, 2009 | 5.080 | 5.210 | 5.080 | 5.170 | 805,915 | +0.08(+1.57%) |
May 04, 2009 | 4.980 | 5.110 | 4.980 | 5.090 | 873,507 | +0.09(+1.80%) |
May 01, 2009 | 4.950 | 5.080 | 4.940 | 5.000 | 702,077 | +0.05(+1.01%) |
Apr 30, 2009 | 4.960 | 4.990 | 4.920 | 4.950 | 727,007 | +0.02(+0.41%) |
Apr 29, 2009 | 4.970 | 4.970 | 4.920 | 4.930 | 758,990 | +0.03(+0.61%) |
Apr 28, 2009 | 4.870 | 4.980 | 4.850 | 4.900 | 682,281 | -0.03(-0.61%) |
Apr 27, 2009 | 4.930 | 4.940 | 4.860 | 4.930 | 717,957 | -0.01(-0.20%) |
Apr 24, 2009 | 4.900 | 4.990 | 4.900 | 4.940 | 783,679 | -0.01(-0.20%) |
Apr 23, 2009 | 4.860 | 4.950 | 4.860 | 4.950 | 678,420 | +0.06(+1.22%) |
Apr 22, 2009 | 4.870 | 4.920 | 4.850 | 4.890 | 867,473 | +0.04(+0.83%) |
Apr 21, 2009 | 4.650 | 4.890 | 4.650 | 4.850 | 547,286 | +0.06(+1.25%) |
Apr 20, 2009 | 4.900 | 4.900 | 4.750 | 4.790 | 710,313 | -0.11(-2.24%) |
Apr 17, 2009 | 4.840 | 4.900 | 4.840 | 4.900 | 507,778 | +0.02(+0.41%) |
Apr 16, 2009 | 4.940 | 4.940 | 4.830 | 4.880 | 699,364 | -0.03(-0.61%) |
Apr 15, 2009 | 4.840 | 4.910 | 4.840 | 4.910 | 473,288 | +0.06(+1.24%) |
Apr 14, 2009 | 4.830 | 4.900 | 4.830 | 4.850 | 451,629 | +0.00(+0.00%) |
Apr 13, 2009 | 4.850 | 4.900 | 4.830 | 4.850 | 1,049,619 | -0.01(-0.21%) |
Apr 09, 2009 | 4.880 | 4.900 | 4.850 | 4.860 | 786,565 | +0.01(+0.21%) |
Apr 08, 2009 | 4.830 | 4.870 | 4.820 | 4.850 | 663,740 | -0.03(-0.61%) |
Apr 07, 2009 | 4.890 | 4.940 | 4.870 | 4.880 | 432,379 | -0.08(-1.61%) |
Apr 06, 2009 | 4.870 | 4.990 | 4.870 | 4.960 | 449,384 | +0.00(+0.00%) |
Apr 03, 2009 | 4.830 | 4.970 | 4.800 | 4.960 | 685,080 | +0.04(+0.83%) |
Apr 02, 2009 | 4.850 | 4.940 | 4.820 | 4.919 | 824,331 | +0.12(+2.48%) |
Apr 01, 2009 | 4.730 | 4.850 | 4.700 | 4.800 | 532,889 | +0.03(+0.63%) |
Mar 31, 2009 | 4.690 | 4.790 | 4.690 | 4.770 | 386,920 | +0.08(+1.71%) |
Mar 30, 2009 | 4.840 | 4.890 | 4.660 | 4.690 | 718,677 | -0.18(-3.70%) |
Mar 26, 2009 | 4.820 | 4.880 | 4.770 | 4.870 | 678,414 | +0.06(+1.25%) |
Mar 25, 2009 | 4.800 | 4.860 | 4.710 | 4.810 | 1,219,417 | -0.03(-0.62%) |
Mar 24, 2009 | 4.870 | 4.870 | 4.730 | 4.840 | 652,096 | +0.02(+0.41%) |
Mar 23, 2009 | 4.800 | 4.850 | 4.760 | 4.820 | 1,015,586 | +0.07(+1.47%) |
Mar 20, 2009 | 4.640 | 4.770 | 4.630 | 4.750 | 1,424,322 | +0.05(+1.06%) |
Mar 19, 2009 | 4.500 | 4.800 | 4.500 | 4.700 | 2,068,155 | +0.26(+5.86%) |
Mar 18, 2009 | 4.250 | 4.480 | 4.160 | 4.440 | 741,235 | +0.23(+5.46%) |
Mar 17, 2009 | 4.220 | 4.250 | 4.170 | 4.210 | 779,333 | +0.05(+1.18%) |
Mar 16, 2009 | 4.110 | 4.310 | 4.110 | 4.161 | 921,301 | +0.06(+1.49%) |
Mar 13, 2009 | 4.150 | 4.190 | 4.080 | 4.100 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.130 | 4.150 | 4.070 | 4.100 | 1,046,121 | -0.07(-1.68%) |
Mar 11, 2009 | 3.950 | 4.259 | 3.950 | 4.170 | 2,009,857 | +0.21(+5.30%) |
Mar 10, 2009 | 3.830 | 3.990 | 3.790 | 3.960 | 694,053 | +0.21(+5.60%) |
Mar 09, 2009 | 3.730 | 3.840 | 3.730 | 3.750 | 613,435 | -0.08(-2.09%) |
Mar 06, 2009 | 3.780 | 3.900 | 3.770 | 3.830 | 0 | -0.00(-0.00%) |
Mar 05, 2009 | 3.960 | 4.010 | 3.810 | 3.830 | 533,266 | -0.25(-6.13%) |
Mar 04, 2009 | 3.800 | 4.090 | 3.800 | 4.080 | 1,114,496 | +0.23(+5.97%) |