Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.824 | 5.880 | 5.808 | 5.870 | 114,610 | -0.01(-0.09%) |
May 28, 2009 | 5.901 | 5.901 | 5.850 | 5.875 | 71,590 | -0.01(-0.09%) |
May 27, 2009 | 5.829 | 5.906 | 5.824 | 5.880 | 138,981 | +0.03(+0.53%) |
May 26, 2009 | 5.778 | 5.850 | 5.777 | 5.850 | 118,227 | +0.04(+0.71%) |
May 22, 2009 | 5.824 | 5.850 | 5.798 | 5.808 | 87,214 | -0.02(-0.35%) |
May 21, 2009 | 5.880 | 5.916 | 5.829 | 5.829 | 118,690 | -0.05(-0.87%) |
May 20, 2009 | 5.808 | 5.891 | 5.808 | 5.880 | 129,186 | +0.07(+1.24%) |
May 19, 2009 | 5.803 | 5.826 | 5.788 | 5.808 | 56,717 | -0.01(-0.09%) |
May 18, 2009 | 5.814 | 5.834 | 5.783 | 5.814 | 102,634 | -0.02(-0.26%) |
May 15, 2009 | 5.839 | 5.856 | 5.783 | 5.829 | 87,199 | -0.03(-0.44%) |
May 14, 2009 | 5.798 | 5.860 | 5.752 | 5.855 | 115,028 | +0.04(+0.62%) |
May 13, 2009 | 5.824 | 5.824 | 5.793 | 5.819 | 55,606 | -0.04(-0.61%) |
May 12, 2009 | 5.824 | 5.875 | 5.824 | 5.855 | 89,339 | +0.01(+0.09%) |
May 11, 2009 | 5.865 | 5.901 | 5.846 | 5.850 | 114,692 | -0.03(-0.44%) |
May 08, 2009 | 5.808 | 5.932 | 5.793 | 5.875 | 131,184 | +0.09(+1.51%) |
May 07, 2009 | 5.798 | 5.844 | 5.788 | 5.788 | 106,558 | +0.00(+0.00%) |
May 06, 2009 | 5.736 | 5.803 | 5.716 | 5.788 | 113,717 | +0.06(+1.08%) |
May 05, 2009 | 5.700 | 5.747 | 5.700 | 5.726 | 92,253 | +0.02(+0.27%) |
May 04, 2009 | 5.716 | 5.736 | 5.711 | 5.711 | 82,356 | -0.04(-0.72%) |
May 01, 2009 | 5.736 | 5.783 | 5.706 | 5.752 | 151,370 | +0.03(+0.45%) |
Apr 30, 2009 | 5.695 | 5.731 | 5.690 | 5.726 | 90,496 | +0.01(+0.18%) |
Apr 29, 2009 | 5.711 | 5.726 | 5.690 | 5.716 | 64,468 | -0.02(-0.27%) |
Apr 28, 2009 | 5.736 | 5.736 | 5.695 | 5.731 | 117,464 | -0.02(-0.27%) |
Apr 27, 2009 | 5.695 | 5.747 | 5.671 | 5.747 | 93,049 | +0.03(+0.45%) |
Apr 24, 2009 | 5.711 | 5.731 | 5.644 | 5.721 | 156,710 | +0.00(+0.00%) |
Apr 23, 2009 | 5.649 | 5.731 | 5.634 | 5.721 | 170,083 | +0.07(+1.27%) |
Apr 22, 2009 | 5.593 | 5.649 | 5.541 | 5.649 | 157,716 | +0.07(+1.20%) |
Apr 21, 2009 | 5.515 | 5.587 | 5.515 | 5.582 | 74,345 | +0.02(+0.28%) |
Apr 20, 2009 | 5.438 | 5.567 | 5.438 | 5.567 | 74,110 | +0.08(+1.50%) |
Apr 17, 2009 | 5.382 | 5.521 | 5.377 | 5.485 | 161,266 | +0.11(+2.01%) |
Apr 16, 2009 | 5.346 | 5.382 | 5.325 | 5.377 | 174,007 | +0.00(+0.00%) |
Apr 15, 2009 | 5.325 | 5.377 | 5.274 | 5.377 | 84,666 | +0.07(+1.36%) |
Apr 14, 2009 | 5.269 | 5.315 | 5.253 | 5.305 | 95,798 | +0.04(+0.68%) |
Apr 13, 2009 | 5.294 | 5.305 | 5.243 | 5.269 | 101,132 | -0.05(-0.87%) |
Apr 09, 2009 | 5.336 | 5.400 | 5.305 | 5.315 | 138,432 | -0.01(-0.19%) |
Apr 08, 2009 | 5.315 | 5.371 | 5.310 | 5.325 | 94,237 | -0.02(-0.29%) |
Apr 07, 2009 | 5.253 | 5.341 | 5.253 | 5.341 | 91,020 | +0.02(+0.39%) |
Apr 06, 2009 | 5.258 | 5.351 | 5.258 | 5.320 | 82,316 | +0.02(+0.33%) |
Apr 03, 2009 | 5.253 | 5.305 | 5.253 | 5.303 | 36,477 | +0.02(+0.35%) |
Apr 02, 2009 | 5.248 | 5.598 | 5.243 | 5.284 | 308,426 | +0.02(+0.29%) |
Apr 01, 2009 | 5.192 | 5.269 | 5.192 | 5.269 | 236,503 | +0.02(+0.39%) |
Mar 31, 2009 | 5.197 | 5.253 | 5.192 | 5.248 | 60,060 | +0.03(+0.59%) |
Mar 30, 2009 | 5.330 | 5.330 | 5.161 | 5.217 | 153,447 | -0.04(-0.78%) |
Mar 26, 2009 | 5.258 | 5.284 | 5.228 | 5.258 | 97,776 | -0.02(-0.29%) |
Mar 25, 2009 | 5.222 | 5.294 | 5.222 | 5.274 | 103,288 | +0.03(+0.59%) |
Mar 24, 2009 | 5.156 | 5.243 | 5.156 | 5.243 | 128,090 | +0.04(+0.69%) |
Mar 23, 2009 | 5.181 | 5.217 | 5.176 | 5.207 | 357,463 | -0.05(-0.88%) |
Mar 20, 2009 | 5.217 | 5.289 | 5.217 | 5.253 | 82,123 | -0.01(-0.10%) |
Mar 19, 2009 | 5.171 | 5.289 | 5.171 | 5.258 | 167,385 | +0.05(+0.99%) |
Mar 18, 2009 | 5.217 | 5.239 | 5.140 | 5.207 | 139,214 | +0.01(+0.20%) |
Mar 17, 2009 | 5.212 | 5.243 | 5.145 | 5.197 | 77,670 | -0.04(-0.69%) |
Mar 16, 2009 | 5.181 | 5.284 | 5.150 | 5.233 | 109,180 | +0.05(+0.99%) |
Mar 13, 2009 | 5.202 | 5.238 | 5.145 | 5.181 | 0 | -0.07(-1.37%) |
Mar 12, 2009 | 5.125 | 5.264 | 5.125 | 5.253 | 42,265 | +0.10(+1.89%) |
Mar 11, 2009 | 5.140 | 5.166 | 5.079 | 5.156 | 91,792 | +0.07(+1.42%) |
Mar 10, 2009 | 4.986 | 5.100 | 4.981 | 5.084 | 122,268 | +0.06(+1.23%) |
Mar 09, 2009 | 5.053 | 5.058 | 4.996 | 5.022 | 342,853 | -0.10(-2.01%) |
Mar 06, 2009 | 5.135 | 5.186 | 5.109 | 5.125 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 5.192 | 5.192 | 5.104 | 5.120 | 49,050 | -0.08(-1.58%) |
Mar 04, 2009 | 5.300 | 5.300 | 5.202 | 5.202 | 192,183 | -0.11(-2.13%) |