Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.947 | 5.994 | 5.681 | 5.753 | 229,745 | -0.21(-3.57%) |
May 28, 2009 | 6.013 | 6.042 | 5.942 | 5.966 | 118,978 | -0.07(-1.10%) |
May 27, 2009 | 6.108 | 6.127 | 6.032 | 6.032 | 92,436 | -0.07(-1.09%) |
May 26, 2009 | 6.046 | 6.127 | 6.042 | 6.098 | 80,249 | +0.06(+0.94%) |
May 22, 2009 | 6.023 | 6.094 | 5.994 | 6.042 | 82,294 | +0.07(+1.19%) |
May 21, 2009 | 5.980 | 6.018 | 5.952 | 5.971 | 84,790 | +0.03(+0.48%) |
May 20, 2009 | 5.942 | 5.971 | 5.923 | 5.942 | 89,781 | +0.02(+0.40%) |
May 19, 2009 | 5.923 | 6.046 | 5.880 | 5.918 | 88,713 | +0.02(+0.40%) |
May 18, 2009 | 5.824 | 5.895 | 5.824 | 5.895 | 75,855 | +0.09(+1.63%) |
May 15, 2009 | 5.819 | 5.862 | 5.790 | 5.800 | 119,919 | +0.02(+0.41%) |
May 14, 2009 | 5.724 | 5.800 | 5.724 | 5.776 | 46,217 | -0.00(-0.08%) |
May 13, 2009 | 5.691 | 5.781 | 5.686 | 5.781 | 140,996 | +0.02(+0.33%) |
May 12, 2009 | 5.771 | 5.771 | 5.748 | 5.762 | 73,692 | +0.01(+0.16%) |
May 11, 2009 | 5.738 | 5.753 | 5.686 | 5.753 | 114,192 | -0.01(-0.25%) |
May 08, 2009 | 5.767 | 5.795 | 5.691 | 5.767 | 118,383 | -0.00(-0.08%) |
May 07, 2009 | 5.738 | 5.793 | 5.738 | 5.771 | 65,554 | +0.01(+0.25%) |
May 06, 2009 | 5.724 | 5.765 | 5.658 | 5.757 | 78,195 | +0.03(+0.50%) |
May 05, 2009 | 5.762 | 5.776 | 5.724 | 5.729 | 68,006 | -0.03(-0.49%) |
May 04, 2009 | 5.782 | 5.795 | 5.748 | 5.757 | 134,690 | -0.01(-0.25%) |
May 01, 2009 | 5.771 | 5.800 | 5.743 | 5.771 | 71,915 | +0.03(+0.58%) |
Apr 30, 2009 | 5.800 | 5.824 | 5.686 | 5.738 | 124,100 | -0.00(-0.08%) |
Apr 29, 2009 | 5.743 | 5.771 | 5.705 | 5.743 | 46,877 | +0.03(+0.50%) |
Apr 28, 2009 | 5.634 | 5.757 | 5.634 | 5.715 | 90,144 | +0.09(+1.52%) |
Apr 27, 2009 | 5.615 | 5.648 | 5.600 | 5.629 | 90,562 | +0.01(+0.17%) |
Apr 24, 2009 | 5.596 | 5.662 | 5.554 | 5.620 | 93,675 | +0.01(+0.17%) |
Apr 23, 2009 | 5.568 | 5.610 | 5.568 | 5.610 | 138,522 | +0.05(+0.94%) |
Apr 22, 2009 | 5.530 | 5.585 | 5.516 | 5.558 | 65,991 | +0.05(+0.86%) |
Apr 21, 2009 | 5.449 | 5.554 | 5.445 | 5.511 | 105,951 | -0.01(-0.26%) |
Apr 20, 2009 | 5.516 | 5.525 | 5.478 | 5.525 | 99,041 | +0.01(+0.26%) |
Apr 17, 2009 | 5.482 | 5.516 | 5.426 | 5.511 | 89,205 | +0.09(+1.57%) |
Apr 16, 2009 | 5.430 | 5.459 | 5.391 | 5.426 | 93,333 | +0.05(+0.88%) |
Apr 15, 2009 | 5.321 | 5.392 | 5.321 | 5.378 | 124,092 | -0.02(-0.35%) |
Apr 14, 2009 | 5.283 | 5.397 | 5.269 | 5.397 | 112,921 | +0.07(+1.24%) |
Apr 13, 2009 | 5.354 | 5.354 | 5.264 | 5.331 | 120,852 | -0.02(-0.44%) |
Apr 09, 2009 | 5.354 | 5.411 | 5.336 | 5.354 | 56,684 | -0.00(-0.09%) |
Apr 08, 2009 | 5.331 | 5.407 | 5.331 | 5.359 | 68,699 | +0.02(+0.44%) |
Apr 07, 2009 | 5.283 | 5.350 | 5.283 | 5.336 | 50,323 | -0.00(-0.09%) |
Apr 06, 2009 | 5.373 | 5.373 | 5.264 | 5.340 | 71,149 | -0.02(-0.35%) |
Apr 03, 2009 | 5.354 | 5.400 | 5.331 | 5.359 | 50,478 | -0.03(-0.53%) |
Apr 02, 2009 | 5.411 | 5.416 | 5.378 | 5.388 | 56,701 | -0.02(-0.35%) |
Apr 01, 2009 | 5.312 | 5.411 | 5.295 | 5.407 | 62,745 | +0.03(+0.62%) |
Mar 31, 2009 | 5.317 | 5.392 | 5.298 | 5.373 | 60,107 | +0.02(+0.35%) |
Mar 30, 2009 | 5.345 | 5.407 | 5.336 | 5.354 | 143,077 | +0.08(+1.53%) |
Mar 26, 2009 | 5.321 | 5.321 | 5.241 | 5.274 | 60,344 | -0.06(-1.07%) |
Mar 25, 2009 | 5.155 | 5.331 | 5.137 | 5.331 | 188,840 | +0.24(+4.65%) |
Mar 24, 2009 | 5.165 | 5.170 | 5.094 | 5.094 | 106,799 | -0.04(-0.83%) |
Mar 23, 2009 | 5.151 | 5.160 | 5.094 | 5.137 | 129,507 | +0.02(+0.37%) |
Mar 20, 2009 | 5.174 | 5.174 | 5.051 | 5.118 | 94,937 | -0.02(-0.37%) |
Mar 19, 2009 | 5.170 | 5.208 | 5.113 | 5.137 | 133,660 | -0.07(-1.28%) |
Mar 18, 2009 | 5.141 | 5.283 | 5.137 | 5.203 | 81,730 | -0.00(-0.09%) |
Mar 17, 2009 | 5.402 | 5.402 | 5.094 | 5.208 | 72,755 | +0.04(+0.83%) |
Mar 16, 2009 | 5.013 | 5.222 | 5.013 | 5.165 | 143,418 | +0.15(+3.02%) |
Mar 13, 2009 | 5.042 | 5.094 | 4.975 | 5.013 | 0 | -0.02(-0.47%) |
Mar 12, 2009 | 4.971 | 5.094 | 4.965 | 5.037 | 162,990 | +0.09(+1.72%) |
Mar 11, 2009 | 4.881 | 5.028 | 4.881 | 4.952 | 185,151 | +0.03(+0.58%) |
Mar 10, 2009 | 4.753 | 4.923 | 4.753 | 4.923 | 157,733 | +0.15(+3.08%) |
Mar 09, 2009 | 4.795 | 4.862 | 4.748 | 4.776 | 180,664 | -0.07(-1.37%) |
Mar 06, 2009 | 4.862 | 4.933 | 4.800 | 4.843 | 0 | -0.03(-0.68%) |
Mar 05, 2009 | 4.999 | 4.999 | 4.843 | 4.876 | 212,664 | -0.14(-2.74%) |
Mar 04, 2009 | 5.018 | 5.042 | 4.975 | 5.013 | 157,476 | -0.04(-0.75%) |