Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.675 | 5.793 | 5.610 | 5.787 | 555,023 | +0.11(+1.97%) |
May 28, 2009 | 5.681 | 5.728 | 5.510 | 5.675 | 600,315 | +0.01(+0.21%) |
May 27, 2009 | 5.810 | 5.875 | 5.634 | 5.663 | 1,135,731 | -0.21(-3.51%) |
May 26, 2009 | 5.534 | 5.898 | 5.457 | 5.869 | 708,934 | +0.31(+5.61%) |
May 22, 2009 | 5.610 | 5.657 | 5.540 | 5.557 | 424,041 | -0.04(-0.63%) |
May 21, 2009 | 5.487 | 5.604 | 5.410 | 5.593 | 1,195,800 | +0.05(+0.85%) |
May 20, 2009 | 5.575 | 5.634 | 5.457 | 5.546 | 1,401,820 | -0.02(-0.42%) |
May 19, 2009 | 5.699 | 5.787 | 5.463 | 5.569 | 1,207,064 | -0.16(-2.87%) |
May 18, 2009 | 5.522 | 5.746 | 5.522 | 5.734 | 575,297 | +0.30(+5.52%) |
May 15, 2009 | 5.528 | 5.557 | 5.434 | 5.434 | 1,257,100 | -0.11(-1.91%) |
May 14, 2009 | 5.575 | 5.604 | 5.469 | 5.540 | 986,172 | +0.01(+0.11%) |
May 13, 2009 | 5.881 | 5.957 | 5.534 | 5.534 | 1,242,165 | -0.40(-6.74%) |
May 12, 2009 | 6.198 | 6.257 | 5.875 | 5.934 | 512,891 | -0.21(-3.35%) |
May 11, 2009 | 6.198 | 6.257 | 6.028 | 6.140 | 573,651 | -0.09(-1.51%) |
May 08, 2009 | 5.987 | 6.245 | 5.881 | 6.234 | 858,808 | +0.35(+6.00%) |
May 07, 2009 | 6.057 | 6.110 | 5.840 | 5.881 | 865,417 | -0.09(-1.48%) |
May 06, 2009 | 5.940 | 6.110 | 5.793 | 5.969 | 836,158 | +0.11(+1.91%) |
May 05, 2009 | 5.969 | 6.016 | 5.775 | 5.857 | 536,869 | -0.12(-2.06%) |
May 04, 2009 | 5.904 | 6.010 | 5.751 | 5.981 | 821,097 | +0.24(+4.09%) |
May 01, 2009 | 5.834 | 5.887 | 5.734 | 5.746 | 639,074 | -0.09(-1.51%) |
Apr 30, 2009 | 6.104 | 6.134 | 5.781 | 5.834 | 650,562 | -0.24(-3.88%) |
Apr 29, 2009 | 6.028 | 6.128 | 5.963 | 6.069 | 704,702 | +0.11(+1.88%) |
Apr 28, 2009 | 5.998 | 6.104 | 5.934 | 5.957 | 859,474 | +0.01(+0.10%) |
Apr 27, 2009 | 6.028 | 6.157 | 5.881 | 5.951 | 822,777 | -0.15(-2.41%) |
Apr 24, 2009 | 6.051 | 6.228 | 5.940 | 6.098 | 863,994 | +0.12(+1.97%) |
Apr 23, 2009 | 5.928 | 6.040 | 5.751 | 5.981 | 1,172,440 | +0.08(+1.40%) |
Apr 22, 2009 | 5.893 | 6.087 | 5.828 | 5.898 | 1,152,739 | -0.11(-1.76%) |
Apr 21, 2009 | 5.710 | 6.004 | 5.581 | 6.004 | 949,523 | +0.28(+4.83%) |
Apr 20, 2009 | 5.881 | 5.975 | 5.716 | 5.728 | 1,031,535 | -0.22(-3.76%) |
Apr 17, 2009 | 6.010 | 6.016 | 5.740 | 5.951 | 810,449 | -0.14(-2.32%) |
Apr 16, 2009 | 6.057 | 6.128 | 5.875 | 6.093 | 447,548 | +0.12(+1.97%) |
Apr 15, 2009 | 5.875 | 5.981 | 5.734 | 5.975 | 534,194 | +0.10(+1.70%) |
Apr 14, 2009 | 6.398 | 6.451 | 5.869 | 5.875 | 802,933 | -0.59(-9.18%) |
Apr 13, 2009 | 6.216 | 6.469 | 6.169 | 6.469 | 509,643 | +0.18(+2.80%) |
Apr 09, 2009 | 5.969 | 6.310 | 5.951 | 6.293 | 783,970 | +0.38(+6.36%) |
Apr 08, 2009 | 5.881 | 5.922 | 5.801 | 5.916 | 460,674 | +0.09(+1.62%) |
Apr 07, 2009 | 5.757 | 5.946 | 5.716 | 5.822 | 686,973 | +0.00(+0.00%) |
Apr 06, 2009 | 5.816 | 5.840 | 5.675 | 5.822 | 674,398 | -0.05(-0.90%) |
Apr 03, 2009 | 5.851 | 5.881 | 5.646 | 5.875 | 405,007 | +0.02(+0.30%) |
Apr 02, 2009 | 5.793 | 5.898 | 5.740 | 5.857 | 883,692 | +0.17(+3.00%) |
Apr 01, 2009 | 5.504 | 5.781 | 5.428 | 5.687 | 555,053 | +0.10(+1.79%) |
Mar 31, 2009 | 5.416 | 5.710 | 5.387 | 5.587 | 707,259 | +0.25(+4.74%) |
Mar 30, 2009 | 5.310 | 5.393 | 5.146 | 5.334 | 708,266 | -0.38(-6.59%) |
Mar 26, 2009 | 5.616 | 5.751 | 5.463 | 5.710 | 665,730 | +0.16(+2.86%) |
Mar 25, 2009 | 5.399 | 5.640 | 5.228 | 5.552 | 489,937 | +0.21(+3.96%) |
Mar 24, 2009 | 6.116 | 6.116 | 5.328 | 5.340 | 708,625 | -0.48(-8.28%) |
Mar 23, 2009 | 5.622 | 5.822 | 5.375 | 5.822 | 1,167,095 | +0.52(+9.76%) |
Mar 20, 2009 | 5.522 | 5.616 | 5.187 | 5.305 | 3,151,840 | -0.16(-2.91%) |
Mar 19, 2009 | 5.769 | 5.881 | 5.357 | 5.463 | 625,496 | -0.21(-3.73%) |
Mar 18, 2009 | 5.463 | 5.681 | 5.363 | 5.675 | 883,802 | +0.21(+3.76%) |
Mar 17, 2009 | 5.305 | 5.487 | 5.281 | 5.469 | 430,620 | +0.18(+3.33%) |
Mar 16, 2009 | 5.328 | 5.463 | 5.234 | 5.293 | 765,273 | +0.03(+0.56%) |
Mar 13, 2009 | 5.428 | 5.457 | 5.252 | 5.263 | 606,286 | -0.15(-2.82%) |
Mar 12, 2009 | 4.881 | 5.463 | 4.811 | 5.416 | 1,032,785 | +0.53(+10.83%) |
Mar 11, 2009 | 4.940 | 5.134 | 4.852 | 4.887 | 872,445 | -0.02(-0.48%) |
Mar 10, 2009 | 4.763 | 5.016 | 4.746 | 4.910 | 1,256,135 | +0.20(+4.24%) |
Mar 09, 2009 | 4.687 | 4.811 | 4.652 | 4.711 | 616,893 | -0.01(-0.25%) |
Mar 06, 2009 | 4.552 | 4.752 | 4.546 | 4.722 | 1,388,679 | +0.27(+6.08%) |
Mar 05, 2009 | 4.763 | 4.763 | 4.452 | 4.452 | 936,074 | -0.38(-7.80%) |
Mar 04, 2009 | 4.852 | 4.934 | 4.652 | 4.828 | 628,823 | -0.19(-3.75%) |