Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.184 | 6.198 | 6.058 | 6.098 | 49,187 | -0.06(-0.90%) |
May 28, 2009 | 6.034 | 6.280 | 5.984 | 6.153 | 68,754 | +0.17(+2.83%) |
May 27, 2009 | 6.030 | 6.057 | 5.979 | 5.984 | 24,821 | +0.03(+0.54%) |
May 26, 2009 | 5.929 | 6.030 | 5.929 | 5.952 | 17,687 | -0.01(-0.15%) |
May 22, 2009 | 5.966 | 5.976 | 5.961 | 5.961 | 2,474 | +0.00(+0.08%) |
May 21, 2009 | 5.938 | 5.966 | 5.907 | 5.957 | 22,904 | +0.02(+0.31%) |
May 20, 2009 | 5.916 | 5.938 | 5.884 | 5.938 | 19,543 | +0.08(+1.40%) |
May 19, 2009 | 5.893 | 5.893 | 5.811 | 5.856 | 49,441 | -0.03(-0.46%) |
May 18, 2009 | 5.802 | 5.897 | 5.793 | 5.884 | 48,833 | +0.09(+1.49%) |
May 15, 2009 | 5.793 | 5.829 | 5.793 | 5.797 | 25,801 | -0.01(-0.16%) |
May 14, 2009 | 5.811 | 5.820 | 5.797 | 5.806 | 17,988 | +0.00(+0.00%) |
May 13, 2009 | 5.802 | 5.829 | 5.779 | 5.806 | 52,926 | -0.04(-0.70%) |
May 12, 2009 | 5.907 | 5.907 | 5.829 | 5.847 | 38,344 | -0.05(-0.93%) |
May 11, 2009 | 5.907 | 5.907 | 5.884 | 5.902 | 12,356 | -0.00(-0.08%) |
May 08, 2009 | 5.888 | 5.907 | 5.884 | 5.907 | 34,160 | +0.02(+0.31%) |
May 07, 2009 | 5.911 | 5.920 | 5.888 | 5.888 | 18,956 | -0.02(-0.31%) |
May 06, 2009 | 5.929 | 5.929 | 5.907 | 5.907 | 20,805 | -0.01(-0.23%) |
May 05, 2009 | 5.925 | 5.929 | 5.916 | 5.920 | 13,440 | -0.01(-0.15%) |
May 04, 2009 | 5.929 | 5.929 | 5.925 | 5.929 | 19,262 | +0.00(+0.08%) |
May 01, 2009 | 5.875 | 5.928 | 5.875 | 5.925 | 18,884 | +0.05(+0.85%) |
Apr 30, 2009 | 5.875 | 5.897 | 5.875 | 5.875 | 27,463 | -0.02(-0.39%) |
Apr 29, 2009 | 5.897 | 5.897 | 5.897 | 5.897 | 6,477 | +0.01(+0.15%) |
Apr 28, 2009 | 5.893 | 5.897 | 5.875 | 5.888 | 18,919 | -0.01(-0.15%) |
Apr 27, 2009 | 5.893 | 5.897 | 5.886 | 5.897 | 28,344 | +0.01(+0.23%) |
Apr 24, 2009 | 5.838 | 5.897 | 5.838 | 5.884 | 19,479 | -0.01(-0.15%) |
Apr 23, 2009 | 5.743 | 5.929 | 5.743 | 5.893 | 26,758 | +0.16(+2.78%) |
Apr 22, 2009 | 5.743 | 5.752 | 5.734 | 5.734 | 28,717 | +0.05(+0.80%) |
Apr 21, 2009 | 5.702 | 5.729 | 5.670 | 5.688 | 23,276 | -0.02(-0.32%) |
Apr 20, 2009 | 5.670 | 5.711 | 5.652 | 5.706 | 26,269 | +0.13(+2.29%) |
Apr 17, 2009 | 5.579 | 5.606 | 5.570 | 5.579 | 24,229 | +0.04(+0.66%) |
Apr 16, 2009 | 5.542 | 5.551 | 5.524 | 5.542 | 10,759 | +0.03(+0.58%) |
Apr 15, 2009 | 5.497 | 5.556 | 5.442 | 5.510 | 58,844 | -0.03(-0.49%) |
Apr 14, 2009 | 5.173 | 5.588 | 5.173 | 5.538 | 9,578 | -0.05(-0.90%) |
Apr 13, 2009 | 5.647 | 5.647 | 5.588 | 5.588 | 19,543 | -0.02(-0.33%) |
Apr 09, 2009 | 5.683 | 5.683 | 5.601 | 5.606 | 25,533 | -0.02(-0.32%) |
Apr 08, 2009 | 5.715 | 5.738 | 5.624 | 5.624 | 19,323 | -0.05(-0.80%) |
Apr 07, 2009 | 5.656 | 5.670 | 5.638 | 5.670 | 6,807 | +0.06(+1.01%) |
Apr 06, 2009 | 5.715 | 5.820 | 5.611 | 5.613 | 25,851 | -0.02(-0.44%) |
Apr 03, 2009 | 5.538 | 5.720 | 5.509 | 5.638 | 24,154 | +0.15(+2.65%) |
Apr 02, 2009 | 5.410 | 5.606 | 5.410 | 5.492 | 19,103 | +0.13(+2.38%) |
Apr 01, 2009 | 5.319 | 5.424 | 5.283 | 5.365 | 39,488 | +0.05(+1.03%) |
Mar 31, 2009 | 5.337 | 5.337 | 5.242 | 5.310 | 18,517 | +0.00(+0.00%) |
Mar 30, 2009 | 5.378 | 5.378 | 5.278 | 5.310 | 23,972 | +0.03(+0.52%) |
Mar 26, 2009 | 5.365 | 5.374 | 5.274 | 5.283 | 62,289 | +0.01(+0.17%) |
Mar 25, 2009 | 5.287 | 5.287 | 5.237 | 5.274 | 28,770 | +0.00(+0.00%) |
Mar 24, 2009 | 5.305 | 5.342 | 5.214 | 5.274 | 69,872 | -0.03(-0.60%) |
Mar 23, 2009 | 5.301 | 5.310 | 5.237 | 5.305 | 44,018 | +0.05(+1.04%) |
Mar 20, 2009 | 5.251 | 5.401 | 5.246 | 5.251 | 37,575 | -0.00(-0.00%) |
Mar 19, 2009 | 5.219 | 5.328 | 5.160 | 5.251 | 17,090 | +0.05(+1.05%) |
Mar 18, 2009 | 5.192 | 5.283 | 5.192 | 5.196 | 28,106 | -0.02(-0.44%) |
Mar 17, 2009 | 5.173 | 5.260 | 5.173 | 5.219 | 26,921 | +0.02(+0.35%) |
Mar 16, 2009 | 5.123 | 5.283 | 5.101 | 5.201 | 54,257 | +0.05(+1.06%) |
Mar 13, 2009 | 4.964 | 5.269 | 4.932 | 5.146 | 0 | +0.25(+5.12%) |
Mar 12, 2009 | 4.868 | 4.937 | 4.868 | 4.896 | 9,881 | +0.09(+1.90%) |
Mar 11, 2009 | 4.768 | 4.864 | 4.768 | 4.805 | 9,670 | +0.04(+0.76%) |
Mar 10, 2009 | 4.704 | 4.768 | 4.695 | 4.768 | 17,039 | +0.13(+2.79%) |
Mar 09, 2009 | 4.641 | 4.668 | 4.636 | 4.639 | 13,440 | +0.00(+0.02%) |
Mar 06, 2009 | 4.659 | 4.768 | 4.636 | 4.638 | 0 | -0.14(-3.01%) |
Mar 05, 2009 | 4.745 | 4.800 | 4.713 | 4.782 | 21,080 | -0.07(-1.50%) |
Mar 04, 2009 | 4.777 | 4.859 | 4.764 | 4.855 | 13,370 | -0.05(-0.93%) |