Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.461 | 5.600 | 5.316 | 5.316 | 48,159 | -0.28(-5.07%) |
May 28, 2009 | 5.766 | 5.828 | 5.413 | 5.600 | 55,831 | +0.26(+4.80%) |
May 27, 2009 | 5.392 | 5.426 | 5.309 | 5.343 | 55,060 | -0.10(-1.78%) |
May 26, 2009 | 5.343 | 5.440 | 5.239 | 5.440 | 47,616 | +0.04(+0.77%) |
May 22, 2009 | 5.336 | 5.449 | 5.336 | 5.399 | 15,449 | +0.03(+0.52%) |
May 21, 2009 | 5.426 | 5.510 | 5.329 | 5.371 | 40,084 | -0.15(-2.64%) |
May 20, 2009 | 5.399 | 5.517 | 5.399 | 5.517 | 46,655 | +0.11(+2.05%) |
May 19, 2009 | 5.364 | 5.440 | 5.364 | 5.406 | 21,630 | +0.01(+0.13%) |
May 18, 2009 | 5.392 | 5.430 | 5.371 | 5.399 | 11,201 | +0.03(+0.52%) |
May 15, 2009 | 5.399 | 5.406 | 5.309 | 5.371 | 30,391 | +0.01(+0.26%) |
May 14, 2009 | 5.447 | 5.447 | 5.346 | 5.357 | 16,234 | -0.01(-0.26%) |
May 13, 2009 | 5.364 | 5.440 | 5.281 | 5.371 | 35,784 | -0.05(-0.90%) |
May 12, 2009 | 5.433 | 5.517 | 5.232 | 5.420 | 16,621 | -0.07(-1.26%) |
May 11, 2009 | 5.482 | 5.503 | 5.302 | 5.489 | 25,091 | -0.06(-1.00%) |
May 08, 2009 | 5.374 | 5.614 | 5.374 | 5.544 | 20,919 | +0.19(+3.63%) |
May 07, 2009 | 5.537 | 5.537 | 5.267 | 5.350 | 33,692 | -0.03(-0.52%) |
May 06, 2009 | 5.530 | 5.565 | 5.253 | 5.378 | 41,749 | -0.14(-2.51%) |
May 05, 2009 | 5.510 | 5.558 | 5.468 | 5.517 | 19,165 | +0.02(+0.38%) |
May 04, 2009 | 5.440 | 5.510 | 5.413 | 5.496 | 44,528 | -0.10(-1.86%) |
May 01, 2009 | 5.537 | 5.614 | 5.537 | 5.600 | 15,129 | +0.06(+1.00%) |
Apr 30, 2009 | 5.496 | 5.558 | 5.461 | 5.544 | 14,121 | +0.07(+1.27%) |
Apr 29, 2009 | 5.475 | 5.572 | 5.447 | 5.475 | 8,801 | -0.05(-0.88%) |
Apr 28, 2009 | 5.544 | 5.551 | 5.475 | 5.523 | 15,511 | -0.02(-0.37%) |
Apr 27, 2009 | 5.316 | 5.614 | 5.316 | 5.544 | 11,249 | +0.07(+1.27%) |
Apr 24, 2009 | 5.496 | 5.600 | 5.371 | 5.475 | 10,227 | +0.01(+0.25%) |
Apr 23, 2009 | 5.440 | 5.461 | 5.291 | 5.461 | 5,627 | -0.01(-0.25%) |
Apr 22, 2009 | 5.475 | 5.537 | 5.475 | 5.475 | 7,735 | -0.02(-0.38%) |
Apr 21, 2009 | 5.295 | 5.627 | 5.295 | 5.496 | 17,748 | +0.19(+3.66%) |
Apr 20, 2009 | 5.440 | 5.475 | 5.198 | 5.302 | 27,160 | -0.16(-2.92%) |
Apr 17, 2009 | 5.544 | 5.544 | 5.260 | 5.461 | 27,424 | -0.08(-1.50%) |
Apr 16, 2009 | 5.593 | 5.627 | 5.517 | 5.544 | 17,142 | -0.05(-0.87%) |
Apr 15, 2009 | 5.406 | 5.821 | 5.406 | 5.593 | 165,977 | +0.19(+3.46%) |
Apr 14, 2009 | 5.184 | 5.586 | 5.128 | 5.406 | 69,003 | +0.21(+4.00%) |
Apr 13, 2009 | 5.198 | 5.267 | 5.128 | 5.198 | 32,874 | +0.14(+2.74%) |
Apr 09, 2009 | 5.073 | 5.426 | 5.059 | 5.059 | 22,391 | +0.01(+0.27%) |
Apr 08, 2009 | 5.149 | 5.184 | 5.045 | 5.045 | 5,559 | +0.00(+0.00%) |
Apr 07, 2009 | 5.018 | 5.052 | 4.969 | 5.045 | 9,885 | +0.02(+0.41%) |
Apr 06, 2009 | 4.747 | 5.122 | 4.609 | 5.024 | 23,942 | +0.31(+6.62%) |
Apr 03, 2009 | 4.470 | 4.782 | 4.470 | 4.713 | 23,193 | +0.21(+4.62%) |
Apr 02, 2009 | 4.442 | 4.526 | 4.442 | 4.505 | 17,559 | +0.06(+1.40%) |
Apr 01, 2009 | 4.449 | 4.463 | 4.428 | 4.442 | 19,114 | +0.01(+0.16%) |
Mar 31, 2009 | 4.428 | 4.505 | 4.422 | 4.435 | 11,976 | +0.01(+0.31%) |
Mar 30, 2009 | 4.415 | 4.440 | 4.415 | 4.422 | 5,061 | +0.03(+0.79%) |
Mar 26, 2009 | 4.359 | 4.428 | 4.338 | 4.387 | 54,056 | +0.02(+0.48%) |
Mar 25, 2009 | 4.311 | 4.484 | 4.269 | 4.366 | 35,279 | +0.08(+1.94%) |
Mar 24, 2009 | 4.297 | 4.498 | 4.193 | 4.283 | 89,469 | -0.01(-0.32%) |
Mar 23, 2009 | 4.297 | 4.311 | 4.286 | 4.297 | 14,465 | +0.00(+0.00%) |
Mar 20, 2009 | 4.255 | 4.297 | 4.248 | 4.297 | 3,624 | -0.00(-0.08%) |
Mar 19, 2009 | 4.297 | 4.304 | 4.214 | 4.300 | 57,140 | +0.00(+0.08%) |
Mar 18, 2009 | 4.179 | 4.394 | 3.929 | 4.297 | 41,989 | +0.07(+1.64%) |
Mar 17, 2009 | 4.401 | 4.408 | 3.964 | 4.228 | 57,717 | -0.07(-1.61%) |
Mar 16, 2009 | 4.352 | 4.490 | 4.027 | 4.297 | 43,446 | -0.03(-0.64%) |
Mar 13, 2009 | 4.117 | 4.477 | 4.082 | 4.325 | 0 | +0.29(+7.22%) |
Mar 12, 2009 | 3.638 | 4.103 | 3.638 | 4.033 | 60,834 | +0.22(+5.82%) |
Mar 11, 2009 | 3.839 | 3.992 | 3.715 | 3.812 | 35,445 | -0.03(-0.72%) |
Mar 10, 2009 | 3.832 | 4.033 | 3.784 | 3.839 | 37,728 | -0.02(-0.54%) |
Mar 09, 2009 | 3.708 | 3.860 | 3.687 | 3.860 | 15,006 | +0.15(+4.11%) |
Mar 06, 2009 | 3.874 | 3.874 | 3.673 | 3.708 | 0 | +0.01(+0.38%) |
Mar 05, 2009 | 3.722 | 3.902 | 3.680 | 3.694 | 39,680 | -0.11(-2.91%) |
Mar 04, 2009 | 3.791 | 3.916 | 3.729 | 3.805 | 47,993 | -0.19(-4.69%) |