Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.780 | 5.809 | 5.761 | 5.776 | 95,061 | -0.02(-0.33%) |
May 28, 2009 | 5.832 | 5.837 | 5.742 | 5.794 | 134,369 | -0.04(-0.65%) |
May 27, 2009 | 5.856 | 5.889 | 5.818 | 5.832 | 121,823 | -0.04(-0.73%) |
May 26, 2009 | 5.837 | 5.880 | 5.832 | 5.875 | 98,264 | -0.01(-0.24%) |
May 22, 2009 | 5.927 | 5.927 | 5.875 | 5.889 | 95,865 | -0.01(-0.24%) |
May 21, 2009 | 5.908 | 5.946 | 5.894 | 5.903 | 133,818 | -0.04(-0.64%) |
May 20, 2009 | 5.913 | 5.951 | 5.884 | 5.941 | 83,190 | +0.06(+1.05%) |
May 19, 2009 | 5.856 | 5.918 | 5.828 | 5.880 | 220,238 | +0.03(+0.49%) |
May 18, 2009 | 5.785 | 5.899 | 5.785 | 5.851 | 130,049 | +0.05(+0.78%) |
May 15, 2009 | 5.771 | 5.861 | 5.771 | 5.806 | 116,082 | -0.02(-0.29%) |
May 14, 2009 | 5.733 | 5.823 | 5.714 | 5.823 | 72,580 | +0.04(+0.66%) |
May 13, 2009 | 5.761 | 5.828 | 5.757 | 5.785 | 80,537 | -0.06(-0.97%) |
May 12, 2009 | 5.818 | 5.842 | 5.780 | 5.842 | 113,261 | +0.00(+0.08%) |
May 11, 2009 | 5.780 | 5.842 | 5.780 | 5.837 | 121,471 | +0.00(+0.08%) |
May 08, 2009 | 5.861 | 5.861 | 5.747 | 5.832 | 117,161 | +0.07(+1.17%) |
May 07, 2009 | 5.818 | 5.823 | 5.733 | 5.765 | 90,976 | -0.02(-0.27%) |
May 06, 2009 | 5.685 | 5.794 | 5.685 | 5.780 | 125,217 | +0.08(+1.33%) |
May 05, 2009 | 5.676 | 5.709 | 5.662 | 5.704 | 75,459 | +0.03(+0.50%) |
May 04, 2009 | 5.667 | 5.676 | 5.662 | 5.676 | 70,951 | +0.08(+1.35%) |
May 01, 2009 | 5.577 | 5.633 | 5.572 | 5.600 | 73,030 | +0.02(+0.42%) |
Apr 30, 2009 | 5.629 | 5.657 | 5.524 | 5.577 | 158,126 | -0.08(-1.34%) |
Apr 29, 2009 | 5.586 | 5.657 | 5.574 | 5.652 | 102,433 | +0.07(+1.19%) |
Apr 28, 2009 | 5.567 | 5.591 | 5.539 | 5.586 | 61,358 | +0.04(+0.77%) |
Apr 27, 2009 | 5.529 | 5.572 | 5.529 | 5.543 | 70,448 | +0.01(+0.17%) |
Apr 24, 2009 | 5.534 | 5.558 | 5.515 | 5.534 | 50,283 | +0.00(+0.00%) |
Apr 23, 2009 | 5.534 | 5.539 | 5.482 | 5.534 | 96,682 | +0.00(+0.09%) |
Apr 22, 2009 | 5.472 | 5.550 | 5.472 | 5.529 | 61,617 | +0.05(+0.86%) |
Apr 21, 2009 | 5.430 | 5.501 | 5.411 | 5.482 | 118,858 | -0.02(-0.34%) |
Apr 20, 2009 | 5.458 | 5.514 | 5.453 | 5.501 | 61,206 | +0.00(+0.00%) |
Apr 17, 2009 | 5.430 | 5.515 | 5.430 | 5.501 | 42,056 | +0.05(+0.96%) |
Apr 16, 2009 | 5.444 | 5.463 | 5.406 | 5.449 | 109,269 | +0.02(+0.35%) |
Apr 15, 2009 | 5.439 | 5.449 | 5.382 | 5.430 | 90,854 | +0.01(+0.26%) |
Apr 14, 2009 | 5.406 | 5.425 | 5.363 | 5.415 | 44,141 | +0.01(+0.18%) |
Apr 13, 2009 | 5.368 | 5.425 | 5.359 | 5.406 | 84,862 | -0.04(-0.78%) |
Apr 09, 2009 | 5.449 | 5.468 | 5.382 | 5.449 | 125,772 | +0.00(+0.00%) |
Apr 08, 2009 | 5.468 | 5.482 | 5.415 | 5.449 | 99,877 | +0.00(+0.00%) |
Apr 07, 2009 | 5.373 | 5.449 | 5.373 | 5.449 | 88,376 | +0.04(+0.81%) |
Apr 06, 2009 | 5.378 | 5.434 | 5.378 | 5.405 | 76,506 | -0.03(-0.63%) |
Apr 03, 2009 | 5.444 | 5.444 | 5.368 | 5.439 | 114,858 | +0.00(+0.00%) |
Apr 02, 2009 | 5.387 | 5.449 | 5.321 | 5.439 | 116,009 | +0.09(+1.59%) |
Apr 01, 2009 | 5.302 | 5.354 | 5.278 | 5.354 | 69,283 | +0.06(+1.16%) |
Mar 31, 2009 | 5.273 | 5.330 | 5.240 | 5.292 | 50,039 | +0.06(+1.18%) |
Mar 30, 2009 | 5.311 | 5.311 | 5.231 | 5.231 | 69,866 | -0.09(-1.69%) |
Mar 26, 2009 | 5.354 | 5.354 | 5.269 | 5.321 | 64,437 | -0.02(-0.35%) |
Mar 25, 2009 | 5.335 | 5.396 | 5.292 | 5.340 | 135,467 | +0.03(+0.54%) |
Mar 24, 2009 | 5.316 | 5.330 | 5.264 | 5.311 | 80,660 | +0.02(+0.36%) |
Mar 23, 2009 | 5.269 | 5.292 | 5.264 | 5.292 | 151,368 | +0.09(+1.64%) |
Mar 20, 2009 | 5.141 | 5.231 | 5.141 | 5.207 | 97,351 | +0.07(+1.38%) |
Mar 19, 2009 | 5.188 | 5.188 | 5.112 | 5.136 | 97,665 | +0.04(+0.84%) |
Mar 18, 2009 | 5.169 | 5.206 | 5.093 | 5.093 | 107,482 | -0.09(-1.74%) |
Mar 17, 2009 | 5.193 | 5.216 | 5.046 | 5.183 | 129,365 | -0.02(-0.36%) |
Mar 16, 2009 | 5.221 | 5.226 | 5.174 | 5.202 | 66,086 | -0.03(-0.57%) |
Mar 13, 2009 | 5.231 | 5.254 | 5.103 | 5.232 | 0 | +0.05(+0.94%) |
Mar 12, 2009 | 4.989 | 5.183 | 4.980 | 5.183 | 224,685 | +0.13(+2.63%) |
Mar 11, 2009 | 4.951 | 5.051 | 4.946 | 5.051 | 76,626 | +0.10(+2.11%) |
Mar 10, 2009 | 4.837 | 4.970 | 4.823 | 4.946 | 187,616 | +0.05(+1.06%) |
Mar 09, 2009 | 4.961 | 4.961 | 4.894 | 4.894 | 499,794 | -0.08(-1.62%) |
Mar 06, 2009 | 5.060 | 5.145 | 4.942 | 4.975 | 0 | -0.18(-3.49%) |
Mar 05, 2009 | 5.145 | 5.201 | 5.093 | 5.155 | 138,588 | -0.09(-1.64%) |
Mar 04, 2009 | 5.141 | 5.259 | 5.122 | 5.241 | 139,958 | +0.10(+1.85%) |