Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.554 | 5.558 | 5.501 | 5.514 | 20,627 | -0.02(-0.40%) |
May 28, 2009 | 5.479 | 5.556 | 5.479 | 5.536 | 52,374 | +0.03(+0.56%) |
May 27, 2009 | 5.448 | 5.514 | 5.417 | 5.506 | 53,779 | +0.04(+0.73%) |
May 26, 2009 | 5.404 | 5.466 | 5.382 | 5.466 | 43,134 | +0.09(+1.64%) |
May 22, 2009 | 5.329 | 5.378 | 5.294 | 5.378 | 33,473 | +0.08(+1.58%) |
May 21, 2009 | 5.311 | 5.325 | 5.294 | 5.294 | 134,112 | -0.01(-0.25%) |
May 20, 2009 | 5.311 | 5.316 | 5.285 | 5.307 | 111,170 | -0.00(-0.09%) |
May 19, 2009 | 5.329 | 5.382 | 5.289 | 5.311 | 81,654 | +0.01(+0.25%) |
May 18, 2009 | 5.294 | 5.338 | 5.272 | 5.298 | 123,848 | -0.05(-0.96%) |
May 15, 2009 | 5.360 | 5.360 | 5.285 | 5.349 | 56,447 | +0.01(+0.13%) |
May 14, 2009 | 5.307 | 5.413 | 5.294 | 5.342 | 53,052 | +0.04(+0.67%) |
May 13, 2009 | 5.307 | 5.386 | 5.272 | 5.307 | 79,342 | -0.07(-1.31%) |
May 12, 2009 | 5.382 | 5.395 | 5.311 | 5.378 | 40,666 | -0.00(-0.08%) |
May 11, 2009 | 5.338 | 5.382 | 5.338 | 5.382 | 27,144 | +0.04(+0.83%) |
May 08, 2009 | 5.338 | 5.351 | 5.281 | 5.338 | 70,939 | -0.02(-0.45%) |
May 07, 2009 | 5.395 | 5.404 | 5.338 | 5.362 | 30,164 | -0.03(-0.53%) |
May 06, 2009 | 5.369 | 5.404 | 5.338 | 5.391 | 59,578 | +0.07(+1.33%) |
May 05, 2009 | 5.431 | 5.444 | 5.281 | 5.320 | 91,286 | -0.07(-1.39%) |
May 04, 2009 | 5.342 | 5.470 | 5.342 | 5.395 | 66,859 | +0.01(+0.25%) |
May 01, 2009 | 5.422 | 5.422 | 5.329 | 5.382 | 55,076 | +0.01(+0.18%) |
Apr 30, 2009 | 5.329 | 5.378 | 5.285 | 5.372 | 44,528 | +0.10(+1.83%) |
Apr 29, 2009 | 5.285 | 5.448 | 5.276 | 5.276 | 93,072 | +0.00(+0.08%) |
Apr 28, 2009 | 5.281 | 5.338 | 5.250 | 5.272 | 96,490 | +0.03(+0.50%) |
Apr 27, 2009 | 5.294 | 5.325 | 5.184 | 5.245 | 104,664 | -0.08(-1.57%) |
Apr 24, 2009 | 5.519 | 5.520 | 5.272 | 5.329 | 101,208 | -0.19(-3.36%) |
Apr 23, 2009 | 5.479 | 5.594 | 5.479 | 5.514 | 104,989 | -0.06(-1.02%) |
Apr 22, 2009 | 5.364 | 5.585 | 5.364 | 5.571 | 98,163 | +0.23(+4.28%) |
Apr 21, 2009 | 5.232 | 5.426 | 5.166 | 5.342 | 83,765 | +0.14(+2.71%) |
Apr 20, 2009 | 5.029 | 5.276 | 4.897 | 5.201 | 182,715 | +0.22(+4.43%) |
Apr 17, 2009 | 4.959 | 5.056 | 4.954 | 4.981 | 54,378 | +0.00(+0.09%) |
Apr 16, 2009 | 4.959 | 4.976 | 4.932 | 4.976 | 67,355 | +0.04(+0.71%) |
Apr 15, 2009 | 4.941 | 4.962 | 4.938 | 4.941 | 104,343 | -0.00(-0.09%) |
Apr 14, 2009 | 4.906 | 4.945 | 4.906 | 4.945 | 35,717 | -0.01(-0.27%) |
Apr 13, 2009 | 4.963 | 4.963 | 4.879 | 4.959 | 39,605 | -0.05(-0.97%) |
Apr 09, 2009 | 4.959 | 5.011 | 4.959 | 5.007 | 54,038 | +0.10(+1.98%) |
Apr 08, 2009 | 4.989 | 5.011 | 4.875 | 4.910 | 36,919 | -0.10(-2.02%) |
Apr 07, 2009 | 4.994 | 5.011 | 4.989 | 5.011 | 48,731 | +0.00(+0.00%) |
Apr 06, 2009 | 4.989 | 5.029 | 4.989 | 5.011 | 38,900 | -0.09(-1.82%) |
Apr 03, 2009 | 5.042 | 5.104 | 4.809 | 5.104 | 99,251 | +0.10(+1.94%) |
Apr 02, 2009 | 4.994 | 5.161 | 4.994 | 5.007 | 83,604 | +0.04(+0.89%) |
Apr 01, 2009 | 4.848 | 5.024 | 4.826 | 4.963 | 66,435 | +0.13(+2.74%) |
Mar 31, 2009 | 4.725 | 4.844 | 4.645 | 4.831 | 106,965 | +0.03(+0.57%) |
Mar 30, 2009 | 4.954 | 4.954 | 4.786 | 4.803 | 65,134 | +0.04(+0.81%) |
Mar 26, 2009 | 4.782 | 4.782 | 4.725 | 4.764 | 36,472 | +0.01(+0.19%) |
Mar 25, 2009 | 4.614 | 4.756 | 4.614 | 4.756 | 45,689 | +0.14(+3.06%) |
Mar 24, 2009 | 4.553 | 4.614 | 4.522 | 4.614 | 32,358 | +0.06(+1.36%) |
Mar 23, 2009 | 4.531 | 4.575 | 4.513 | 4.553 | 75,212 | +0.02(+0.39%) |
Mar 20, 2009 | 4.561 | 4.561 | 4.420 | 4.535 | 60,804 | +0.01(+0.29%) |
Mar 19, 2009 | 4.601 | 4.601 | 4.504 | 4.522 | 40,101 | -0.07(-1.44%) |
Mar 18, 2009 | 4.738 | 4.738 | 4.588 | 4.588 | 48,894 | -0.14(-2.99%) |
Mar 17, 2009 | 4.588 | 4.729 | 4.548 | 4.729 | 57,556 | -0.01(-0.28%) |
Mar 16, 2009 | 4.672 | 4.742 | 4.628 | 4.742 | 60,702 | +0.09(+1.99%) |
Mar 13, 2009 | 4.654 | 4.676 | 4.588 | 4.650 | 0 | +0.06(+1.35%) |
Mar 12, 2009 | 4.623 | 4.632 | 4.588 | 4.588 | 541,259 | -0.00(-0.10%) |
Mar 11, 2009 | 4.623 | 4.623 | 4.522 | 4.592 | 185,054 | -0.01(-0.19%) |
Mar 10, 2009 | 4.429 | 4.623 | 4.429 | 4.601 | 66,002 | +0.16(+3.68%) |
Mar 09, 2009 | 4.420 | 4.495 | 4.398 | 4.438 | 161,389 | +0.04(+0.80%) |
Mar 06, 2009 | 4.407 | 4.429 | 4.367 | 4.403 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 4.429 | 4.429 | 4.363 | 4.403 | 141,679 | -0.03(-0.60%) |
Mar 04, 2009 | 4.407 | 4.456 | 4.385 | 4.429 | 128,527 | +0.10(+2.24%) |