Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.548 | 5.641 | 5.381 | 5.601 | 6,033,347 | +0.16(+2.92%) |
May 28, 2009 | 5.437 | 5.485 | 5.342 | 5.442 | 3,529,459 | +0.10(+1.87%) |
May 27, 2009 | 5.203 | 5.383 | 5.190 | 5.342 | 3,336,187 | +0.08(+1.51%) |
May 26, 2009 | 4.978 | 5.264 | 4.978 | 5.262 | 4,884,652 | +0.25(+5.08%) |
May 22, 2009 | 5.005 | 5.090 | 4.965 | 5.008 | 1,407,968 | +0.06(+1.16%) |
May 21, 2009 | 4.984 | 5.032 | 4.917 | 4.951 | 1,971,049 | -0.05(-0.95%) |
May 20, 2009 | 5.114 | 5.176 | 4.989 | 4.998 | 3,051,841 | -0.10(-1.90%) |
May 19, 2009 | 4.874 | 5.148 | 4.874 | 5.095 | 4,185,942 | +0.17(+3.45%) |
May 18, 2009 | 4.987 | 5.008 | 4.817 | 4.925 | 3,035,053 | -0.02(-0.45%) |
May 15, 2009 | 4.900 | 4.997 | 4.858 | 4.947 | 2,159,640 | +0.06(+1.24%) |
May 14, 2009 | 4.815 | 4.914 | 4.752 | 4.887 | 3,428,772 | +0.08(+1.69%) |
May 13, 2009 | 4.906 | 4.914 | 4.780 | 4.806 | 3,567,118 | -0.15(-2.95%) |
May 12, 2009 | 5.067 | 5.129 | 4.924 | 4.952 | 3,147,665 | -0.09(-1.83%) |
May 11, 2009 | 4.881 | 5.092 | 4.857 | 5.044 | 2,496,063 | +0.07(+1.50%) |
May 08, 2009 | 4.965 | 5.081 | 4.943 | 4.970 | 3,857,131 | +0.00(+0.10%) |
May 07, 2009 | 5.030 | 5.068 | 4.757 | 4.965 | 15,481,949 | +0.05(+1.10%) |
May 06, 2009 | 5.133 | 5.215 | 4.830 | 4.911 | 16,876,714 | -0.26(-4.95%) |
May 05, 2009 | 5.173 | 5.235 | 5.125 | 5.167 | 3,256,837 | -0.00(-0.09%) |
May 04, 2009 | 5.221 | 5.264 | 5.113 | 5.172 | 5,096,567 | -0.06(-1.15%) |
May 01, 2009 | 5.218 | 5.254 | 5.155 | 5.232 | 4,402,632 | +0.01(+0.24%) |
Apr 30, 2009 | 5.103 | 5.246 | 5.103 | 5.219 | 4,689,708 | +0.12(+2.27%) |
Apr 29, 2009 | 5.315 | 5.388 | 5.046 | 5.103 | 11,880,568 | -0.21(-3.89%) |
Apr 28, 2009 | 5.315 | 5.357 | 5.275 | 5.310 | 5,798,038 | -0.02(-0.42%) |
Apr 27, 2009 | 5.421 | 5.513 | 5.332 | 5.332 | 3,686,033 | -0.12(-2.13%) |
Apr 24, 2009 | 5.491 | 5.523 | 5.424 | 5.448 | 3,805,451 | +0.03(+0.50%) |
Apr 23, 2009 | 5.472 | 5.509 | 5.348 | 5.421 | 1,459,081 | -0.05(-0.96%) |
Apr 22, 2009 | 5.402 | 5.532 | 5.346 | 5.474 | 3,839,462 | +0.03(+0.55%) |
Apr 21, 2009 | 5.556 | 5.582 | 5.234 | 5.443 | 5,121,539 | -0.14(-2.53%) |
Apr 20, 2009 | 5.804 | 5.874 | 5.539 | 5.585 | 2,106,312 | -0.13(-2.28%) |
Apr 17, 2009 | 5.696 | 5.769 | 5.696 | 5.715 | 2,781,786 | +0.00(+0.06%) |
Apr 16, 2009 | 5.842 | 5.860 | 5.693 | 5.712 | 4,593,513 | -0.07(-1.13%) |
Apr 15, 2009 | 5.779 | 5.833 | 5.623 | 5.777 | 6,214,396 | +0.08(+1.37%) |
Apr 14, 2009 | 5.526 | 5.831 | 5.526 | 5.699 | 5,902,386 | +0.12(+2.11%) |
Apr 13, 2009 | 5.575 | 5.647 | 5.499 | 5.582 | 1,869,910 | +0.02(+0.34%) |
Apr 09, 2009 | 5.493 | 5.629 | 5.486 | 5.563 | 5,632,293 | +0.16(+3.03%) |
Apr 08, 2009 | 5.300 | 5.469 | 5.277 | 5.399 | 2,034,561 | +0.14(+2.57%) |
Apr 07, 2009 | 5.300 | 5.350 | 5.224 | 5.264 | 1,142,712 | -0.08(-1.58%) |
Apr 06, 2009 | 5.286 | 5.358 | 5.278 | 5.348 | 1,592,263 | +0.01(+0.18%) |
Apr 03, 2009 | 5.362 | 5.362 | 5.211 | 5.339 | 5,081,993 | +0.03(+0.48%) |
Apr 02, 2009 | 5.302 | 5.420 | 5.253 | 5.313 | 4,557,860 | +0.07(+1.33%) |
Apr 01, 2009 | 5.434 | 5.439 | 5.230 | 5.243 | 8,156,511 | -0.23(-4.24%) |
Mar 31, 2009 | 5.442 | 5.491 | 5.319 | 5.475 | 2,992,217 | +0.05(+0.91%) |
Mar 30, 2009 | 5.410 | 5.448 | 5.329 | 5.426 | 2,697,542 | -0.07(-1.27%) |
Mar 26, 2009 | 5.556 | 5.587 | 5.377 | 5.496 | 4,728,764 | -0.05(-0.95%) |
Mar 25, 2009 | 5.526 | 5.579 | 5.455 | 5.548 | 1,915,627 | +0.07(+1.34%) |
Mar 24, 2009 | 5.381 | 5.526 | 5.380 | 5.475 | 1,837,553 | +0.04(+0.76%) |
Mar 23, 2009 | 5.370 | 5.445 | 5.208 | 5.434 | 2,663,701 | +0.19(+3.58%) |
Mar 20, 2009 | 5.273 | 5.273 | 5.176 | 5.246 | 1,925,269 | +0.00(+0.00%) |
Mar 19, 2009 | 5.229 | 5.265 | 5.154 | 5.246 | 3,255,774 | +0.08(+1.51%) |
Mar 18, 2009 | 4.941 | 5.191 | 4.879 | 5.168 | 4,105,177 | +0.19(+3.80%) |
Mar 17, 2009 | 4.957 | 4.979 | 4.862 | 4.979 | 2,519,726 | -0.00(-0.03%) |
Mar 16, 2009 | 5.057 | 5.098 | 4.978 | 4.981 | 1,170,653 | -0.07(-1.39%) |
Mar 13, 2009 | 5.057 | 5.098 | 5.017 | 5.051 | 1,609,108 | +0.02(+0.44%) |
Mar 12, 2009 | 4.932 | 5.044 | 4.820 | 5.029 | 3,189,734 | +0.12(+2.36%) |
Mar 11, 2009 | 4.717 | 4.941 | 4.656 | 4.912 | 6,834,850 | +0.20(+4.32%) |
Mar 10, 2009 | 4.722 | 4.796 | 4.599 | 4.709 | 4,375,219 | +0.03(+0.65%) |
Mar 09, 2009 | 4.690 | 4.804 | 4.610 | 4.679 | 2,721,344 | -0.09(-1.90%) |
Mar 06, 2009 | 4.870 | 4.966 | 4.709 | 4.769 | 2,911,307 | -0.11(-2.28%) |
Mar 05, 2009 | 4.827 | 4.939 | 4.777 | 4.881 | 1,958,557 | +0.01(+0.16%) |
Mar 04, 2009 | 4.881 | 4.936 | 4.855 | 4.873 | 3,269,386 | +0.01(+0.26%) |