Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.451 | 5.833 | 5.451 | 5.766 | 969 | -0.02(-0.36%) |
May 28, 2009 | 5.374 | 5.786 | 5.374 | 5.786 | 13,959 | -0.02(-0.36%) |
May 27, 2009 | 5.853 | 5.853 | 5.590 | 5.807 | 5,879 | -0.19(-3.10%) |
May 22, 2009 | 6.452 | 5.993 | 5.993 | 5.993 | 7,368 | -0.15(-2.43%) |
May 21, 2009 | 5.724 | 6.142 | 5.724 | 6.142 | 2,520 | +0.04(+0.59%) |
May 20, 2009 | 5.951 | 6.369 | 5.951 | 6.106 | 12,216 | +0.10(+1.72%) |
May 19, 2009 | 6.034 | 6.343 | 5.817 | 6.003 | 11,632 | +0.52(+9.53%) |
May 14, 2009 | 5.265 | 5.481 | 5.481 | 5.481 | 581 | +0.21(+3.98%) |
May 13, 2009 | 5.363 | 5.420 | 5.240 | 5.271 | 6,038 | -0.15(-2.76%) |
May 12, 2009 | 5.864 | 5.931 | 5.240 | 5.420 | 30,168 | -0.38(-6.56%) |
May 11, 2009 | 6.060 | 6.240 | 5.801 | 5.801 | 4,576 | -0.10(-1.76%) |
May 08, 2009 | 5.931 | 5.931 | 5.812 | 5.905 | 581 | -0.04(-0.69%) |
May 07, 2009 | 5.946 | 5.946 | 5.946 | 5.946 | 3,490 | -0.06(-1.03%) |
May 06, 2009 | 5.833 | 6.008 | 5.833 | 6.008 | 1,551 | +0.32(+5.54%) |
May 05, 2009 | 5.699 | 5.699 | 5.668 | 5.692 | 1,607 | +0.02(+0.35%) |
May 04, 2009 | 5.673 | 5.673 | 5.595 | 5.673 | 5,749 | +0.07(+1.20%) |
May 01, 2009 | 5.528 | 5.606 | 5.528 | 5.606 | 1,163 | +0.15(+2.83%) |
Apr 30, 2009 | 5.384 | 5.492 | 5.384 | 5.452 | 1,454 | +0.24(+4.56%) |
Apr 29, 2009 | 5.064 | 5.441 | 5.064 | 5.214 | 1,580 | +0.05(+1.00%) |
Apr 28, 2009 | 5.075 | 5.595 | 5.049 | 5.162 | 12,402 | +0.08(+1.52%) |
Apr 27, 2009 | 5.369 | 5.369 | 4.951 | 5.085 | 5,623 | -0.28(-5.28%) |
Apr 24, 2009 | 5.214 | 5.369 | 5.214 | 5.369 | 775 | +0.42(+8.44%) |
Apr 23, 2009 | 5.002 | 8.251 | 4.569 | 4.951 | 15,644 | -0.26(-4.95%) |
Apr 22, 2009 | 5.085 | 5.338 | 5.085 | 5.209 | 2,714 | +0.13(+2.64%) |
Apr 21, 2009 | 4.817 | 5.100 | 4.817 | 5.075 | 3,490 | +0.12(+2.50%) |
Apr 20, 2009 | 5.358 | 5.358 | 4.951 | 4.951 | 387 | -0.59(-10.61%) |
Apr 17, 2009 | 5.776 | 5.776 | 5.224 | 5.539 | 5,041 | +0.42(+8.17%) |
Apr 15, 2009 | 5.085 | 5.121 | 5.121 | 5.121 | 5,235 | +0.02(+0.29%) |
Apr 14, 2009 | 4.745 | 5.106 | 4.745 | 5.106 | 19,092 | +0.08(+1.54%) |
Apr 13, 2009 | 5.059 | 5.059 | 4.822 | 5.028 | 4,801 | +0.12(+2.48%) |
Apr 09, 2009 | 5.209 | 6.686 | 4.906 | 4.906 | 2,195 | +0.02(+0.49%) |
Apr 07, 2009 | 4.858 | 4.883 | 4.883 | 4.883 | 387 | -0.11(-2.13%) |
Apr 02, 2009 | 4.987 | 4.989 | 4.989 | 4.989 | 581 | +0.18(+3.80%) |
Apr 01, 2009 | 4.806 | 4.806 | 4.806 | 4.806 | 6,515 | +0.20(+4.37%) |
Mar 31, 2009 | 4.616 | 4.616 | 4.605 | 4.605 | 5,187 | -0.22(-4.55%) |
Mar 27, 2009 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.11(+2.36%) |
Mar 25, 2009 | 4.714 | 4.714 | 4.714 | 4.714 | 969 | +0.15(+3.28%) |
Mar 20, 2009 | 4.564 | 4.564 | 4.564 | 4.564 | 0 | -0.26(-5.45%) |
Mar 19, 2009 | 4.805 | 4.827 | 4.805 | 4.827 | 1,657 | +0.29(+6.36%) |
Mar 18, 2009 | 4.420 | 4.538 | 4.157 | 4.538 | 18,372 | +0.15(+3.53%) |
Mar 17, 2009 | 4.384 | 4.384 | 4.384 | 4.384 | 2,326 | +0.10(+2.29%) |
Mar 16, 2009 | 4.301 | 4.440 | 4.286 | 4.286 | 1,939 | -0.11(-2.58%) |
Mar 13, 2009 | 4.518 | 4.399 | 4.399 | 4.399 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.399 | 4.399 | 4.399 | 4.399 | 193 | +0.22(+5.31%) |
Mar 11, 2009 | 4.177 | 4.177 | 4.177 | 4.177 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 3.883 | 4.219 | 3.847 | 4.177 | 7,893 | +0.26(+6.68%) |
Mar 09, 2009 | 4.090 | 4.090 | 3.899 | 3.916 | 1,357 | -0.25(-6.03%) |
Mar 06, 2009 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | -0.35(-7.76%) |
Mar 05, 2009 | 4.518 | 4.518 | 4.518 | 4.518 | 193 | +0.29(+6.96%) |
Mar 04, 2009 | 4.224 | 4.224 | 4.224 | 4.224 | 0 | -0.02(-0.36%) |