Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.892 | 6.122 | 5.844 | 6.119 | 230,469 | +0.25(+4.33%) |
May 28, 2009 | 5.820 | 5.865 | 5.764 | 5.865 | 145,037 | +0.11(+1.92%) |
May 27, 2009 | 5.701 | 5.835 | 5.686 | 5.754 | 144,360 | +0.02(+0.36%) |
May 26, 2009 | 5.733 | 5.859 | 5.638 | 5.733 | 145,539 | -0.01(-0.26%) |
May 22, 2009 | 5.695 | 5.832 | 5.677 | 5.748 | 178,043 | +0.08(+1.37%) |
May 21, 2009 | 5.748 | 5.764 | 5.578 | 5.671 | 168,010 | -0.13(-2.31%) |
May 20, 2009 | 5.748 | 5.942 | 5.748 | 5.805 | 226,025 | +0.09(+1.51%) |
May 19, 2009 | 5.689 | 5.942 | 5.674 | 5.718 | 148,637 | +0.10(+1.70%) |
May 18, 2009 | 5.602 | 5.674 | 5.560 | 5.623 | 94,302 | +0.01(+0.27%) |
May 15, 2009 | 5.638 | 5.683 | 5.539 | 5.608 | 121,746 | +0.00(+0.00%) |
May 14, 2009 | 5.644 | 5.730 | 5.506 | 5.608 | 123,772 | +0.04(+0.81%) |
May 13, 2009 | 5.718 | 5.775 | 5.551 | 5.563 | 121,813 | -0.19(-3.22%) |
May 12, 2009 | 5.748 | 5.853 | 5.718 | 5.748 | 106,646 | -0.01(-0.26%) |
May 11, 2009 | 5.680 | 5.841 | 5.660 | 5.763 | 175,126 | -0.21(-3.60%) |
May 08, 2009 | 5.704 | 6.104 | 5.611 | 5.978 | 404,765 | +0.30(+5.31%) |
May 07, 2009 | 5.599 | 5.745 | 5.596 | 5.677 | 347,252 | +0.09(+1.60%) |
May 06, 2009 | 5.515 | 5.656 | 5.454 | 5.587 | 187,125 | +0.11(+1.96%) |
May 05, 2009 | 5.411 | 5.491 | 5.300 | 5.480 | 169,698 | +0.06(+1.10%) |
May 04, 2009 | 5.381 | 5.420 | 5.308 | 5.420 | 109,724 | +0.16(+2.95%) |
May 01, 2009 | 5.315 | 5.345 | 5.265 | 5.265 | 101,753 | +0.01(+0.17%) |
Apr 30, 2009 | 5.351 | 5.351 | 5.226 | 5.256 | 119,633 | -0.06(-1.18%) |
Apr 29, 2009 | 5.085 | 5.332 | 5.085 | 5.318 | 106,077 | +0.14(+2.77%) |
Apr 28, 2009 | 5.118 | 5.181 | 5.094 | 5.175 | 68,469 | -0.05(-0.91%) |
Apr 27, 2009 | 5.133 | 5.306 | 5.133 | 5.223 | 90,475 | -0.08(-1.58%) |
Apr 24, 2009 | 5.285 | 5.345 | 5.181 | 5.306 | 169,537 | +0.02(+0.45%) |
Apr 23, 2009 | 5.196 | 5.285 | 4.978 | 5.282 | 261,750 | -0.00(-0.06%) |
Apr 22, 2009 | 5.169 | 5.375 | 5.160 | 5.285 | 126,039 | +0.01(+0.17%) |
Apr 21, 2009 | 5.205 | 5.341 | 5.099 | 5.276 | 116,823 | +0.11(+2.20%) |
Apr 20, 2009 | 5.226 | 5.333 | 5.076 | 5.163 | 144,370 | -0.20(-3.73%) |
Apr 17, 2009 | 5.363 | 5.369 | 5.229 | 5.363 | 190,246 | +0.03(+0.56%) |
Apr 16, 2009 | 5.375 | 5.417 | 5.250 | 5.333 | 138,657 | -0.01(-0.22%) |
Apr 15, 2009 | 5.321 | 5.350 | 5.156 | 5.345 | 99,192 | +0.13(+2.46%) |
Apr 14, 2009 | 5.450 | 5.450 | 5.148 | 5.217 | 157,652 | -0.20(-3.75%) |
Apr 13, 2009 | 5.208 | 5.450 | 5.172 | 5.420 | 153,647 | +0.26(+5.10%) |
Apr 09, 2009 | 5.268 | 5.315 | 5.124 | 5.157 | 148,938 | +0.02(+0.41%) |
Apr 08, 2009 | 5.035 | 5.211 | 5.005 | 5.136 | 82,702 | +0.09(+1.78%) |
Apr 07, 2009 | 5.020 | 5.120 | 5.002 | 5.047 | 137,783 | -0.04(-0.88%) |
Apr 06, 2009 | 5.232 | 5.250 | 5.005 | 5.091 | 172,427 | -0.08(-1.56%) |
Apr 03, 2009 | 5.181 | 5.303 | 5.002 | 5.172 | 113,679 | +0.04(+0.70%) |
Apr 02, 2009 | 5.118 | 5.247 | 5.020 | 5.136 | 133,939 | +0.10(+1.90%) |
Apr 01, 2009 | 4.793 | 5.133 | 4.793 | 5.041 | 91,288 | +0.16(+3.37%) |
Mar 31, 2009 | 4.900 | 5.017 | 4.796 | 4.876 | 138,560 | -0.01(-0.18%) |
Mar 30, 2009 | 4.972 | 4.994 | 4.823 | 4.885 | 265,397 | -0.37(-6.99%) |
Mar 26, 2009 | 5.262 | 5.438 | 5.244 | 5.253 | 269,670 | -0.03(-0.57%) |
Mar 25, 2009 | 5.279 | 5.411 | 5.142 | 5.282 | 258,796 | -0.02(-0.34%) |
Mar 24, 2009 | 5.453 | 5.453 | 5.181 | 5.300 | 159,387 | -0.15(-2.79%) |
Mar 23, 2009 | 5.396 | 5.453 | 5.348 | 5.453 | 190,172 | +0.19(+3.57%) |
Mar 20, 2009 | 5.423 | 5.450 | 5.166 | 5.265 | 124,847 | -0.08(-1.45%) |
Mar 19, 2009 | 5.076 | 5.453 | 4.940 | 5.342 | 172,614 | +0.36(+7.25%) |
Mar 18, 2009 | 5.076 | 5.076 | 4.807 | 4.981 | 153,141 | -0.07(-1.42%) |
Mar 17, 2009 | 4.912 | 5.053 | 4.841 | 5.053 | 30,782 | +0.14(+2.86%) |
Mar 16, 2009 | 4.861 | 4.969 | 4.778 | 4.912 | 115,055 | +0.09(+1.86%) |
Mar 13, 2009 | 4.852 | 4.897 | 4.742 | 4.823 | 69,344 | +0.00(+0.00%) |
Mar 12, 2009 | 4.479 | 4.858 | 4.479 | 4.823 | 115,427 | +0.27(+5.90%) |
Mar 11, 2009 | 4.643 | 4.718 | 4.542 | 4.554 | 87,635 | +0.04(+0.93%) |
Mar 10, 2009 | 4.387 | 4.599 | 4.387 | 4.512 | 137,465 | +0.17(+3.99%) |
Mar 09, 2009 | 4.342 | 4.467 | 4.330 | 4.339 | 117,617 | -0.04(-0.82%) |
Mar 06, 2009 | 4.434 | 4.614 | 4.292 | 4.375 | 194,238 | -0.03(-0.75%) |
Mar 05, 2009 | 4.596 | 4.599 | 4.405 | 4.408 | 119,382 | -0.15(-3.21%) |
Mar 04, 2009 | 4.569 | 4.637 | 4.488 | 4.554 | 134,672 | -0.04(-0.97%) |