Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.456 | 5.470 | 5.421 | 5.431 | 344,161 | -0.01(-0.18%) |
May 28, 2009 | 5.451 | 5.451 | 5.403 | 5.441 | 342,509 | +0.02(+0.36%) |
May 27, 2009 | 5.446 | 5.446 | 5.402 | 5.421 | 413,122 | -0.02(-0.36%) |
May 26, 2009 | 5.402 | 5.441 | 5.402 | 5.441 | 264,564 | +0.05(+0.90%) |
May 22, 2009 | 5.431 | 5.431 | 5.387 | 5.392 | 294,915 | -0.03(-0.63%) |
May 21, 2009 | 5.382 | 5.431 | 5.374 | 5.426 | 336,263 | +0.05(+0.91%) |
May 20, 2009 | 5.460 | 5.475 | 5.368 | 5.378 | 595,765 | -0.09(-1.60%) |
May 19, 2009 | 5.412 | 5.475 | 5.412 | 5.465 | 349,659 | +0.03(+0.63%) |
May 18, 2009 | 5.412 | 5.446 | 5.369 | 5.431 | 315,270 | +0.07(+1.27%) |
May 15, 2009 | 5.421 | 5.446 | 5.348 | 5.363 | 209,046 | -0.06(-1.08%) |
May 14, 2009 | 5.314 | 5.421 | 5.314 | 5.421 | 223,298 | +0.08(+1.55%) |
May 13, 2009 | 5.417 | 5.417 | 5.339 | 5.339 | 222,300 | -0.07(-1.26%) |
May 12, 2009 | 5.417 | 5.446 | 5.363 | 5.407 | 415,358 | -0.02(-0.45%) |
May 11, 2009 | 5.426 | 5.465 | 5.407 | 5.431 | 270,029 | +0.01(+0.18%) |
May 08, 2009 | 5.397 | 5.446 | 5.373 | 5.421 | 372,570 | +0.05(+1.00%) |
May 07, 2009 | 5.353 | 5.446 | 5.351 | 5.368 | 380,601 | +0.03(+0.64%) |
May 06, 2009 | 5.280 | 5.343 | 5.280 | 5.334 | 307,274 | +0.05(+1.01%) |
May 05, 2009 | 5.348 | 5.407 | 5.256 | 5.280 | 313,556 | -0.07(-1.27%) |
May 04, 2009 | 5.407 | 5.431 | 5.344 | 5.348 | 454,910 | -0.06(-1.08%) |
May 01, 2009 | 5.460 | 5.460 | 5.392 | 5.407 | 538,720 | -0.02(-0.45%) |
Apr 30, 2009 | 5.480 | 5.480 | 5.426 | 5.431 | 516,061 | -0.04(-0.80%) |
Apr 29, 2009 | 5.475 | 5.480 | 5.446 | 5.475 | 550,997 | -0.00(-0.09%) |
Apr 28, 2009 | 5.436 | 5.480 | 5.407 | 5.480 | 586,706 | +0.05(+0.99%) |
Apr 27, 2009 | 5.358 | 5.436 | 5.358 | 5.426 | 482,036 | +0.06(+1.09%) |
Apr 24, 2009 | 5.348 | 5.368 | 5.319 | 5.368 | 540,344 | +0.02(+0.46%) |
Apr 23, 2009 | 5.368 | 5.368 | 5.334 | 5.344 | 506,645 | +0.01(+0.18%) |
Apr 22, 2009 | 5.339 | 5.339 | 5.309 | 5.334 | 506,624 | +0.00(+0.09%) |
Apr 21, 2009 | 5.334 | 5.368 | 5.275 | 5.329 | 698,590 | +0.00(+0.00%) |
Apr 20, 2009 | 5.309 | 5.387 | 5.290 | 5.329 | 634,234 | +0.03(+0.55%) |
Apr 17, 2009 | 5.285 | 5.305 | 5.246 | 5.300 | 476,450 | -0.00(-0.09%) |
Apr 16, 2009 | 5.290 | 5.334 | 5.270 | 5.305 | 230,799 | +0.01(+0.28%) |
Apr 15, 2009 | 5.246 | 5.290 | 5.193 | 5.290 | 350,731 | +0.05(+0.93%) |
Apr 14, 2009 | 5.231 | 5.261 | 5.231 | 5.241 | 169,132 | -0.03(-0.55%) |
Apr 13, 2009 | 5.236 | 5.290 | 5.212 | 5.270 | 228,547 | +0.02(+0.46%) |
Apr 09, 2009 | 5.246 | 5.275 | 5.217 | 5.246 | 220,555 | +0.00(+0.09%) |
Apr 08, 2009 | 5.188 | 5.241 | 5.187 | 5.241 | 429,098 | +0.08(+1.51%) |
Apr 07, 2009 | 5.163 | 5.217 | 5.158 | 5.163 | 267,305 | -0.03(-0.66%) |
Apr 06, 2009 | 5.178 | 5.227 | 5.163 | 5.197 | 216,272 | +0.00(+0.09%) |
Apr 03, 2009 | 5.261 | 5.261 | 5.183 | 5.193 | 211,528 | -0.07(-1.30%) |
Apr 02, 2009 | 5.256 | 5.285 | 5.212 | 5.261 | 428,022 | +0.02(+0.37%) |
Apr 01, 2009 | 5.193 | 5.275 | 5.193 | 5.241 | 310,563 | +0.01(+0.28%) |
Mar 31, 2009 | 5.246 | 5.252 | 5.212 | 5.227 | 253,540 | +0.00(+0.00%) |
Mar 30, 2009 | 5.231 | 5.250 | 5.212 | 5.227 | 223,408 | -0.01(-0.28%) |
Mar 26, 2009 | 5.241 | 5.256 | 5.222 | 5.241 | 421,905 | +0.00(+0.09%) |
Mar 25, 2009 | 5.197 | 5.251 | 5.188 | 5.236 | 336,146 | +0.03(+0.56%) |
Mar 24, 2009 | 5.144 | 5.217 | 5.134 | 5.207 | 322,835 | +0.07(+1.33%) |
Mar 23, 2009 | 5.173 | 5.173 | 5.105 | 5.139 | 310,630 | -0.00(-0.09%) |
Mar 20, 2009 | 5.178 | 5.178 | 5.125 | 5.144 | 196,697 | -0.03(-0.57%) |
Mar 19, 2009 | 5.163 | 5.212 | 5.139 | 5.173 | 470,040 | +0.05(+0.95%) |
Mar 18, 2009 | 4.988 | 5.139 | 4.983 | 5.124 | 344,295 | +0.12(+2.43%) |
Mar 17, 2009 | 4.993 | 5.003 | 4.964 | 5.003 | 198,436 | +0.02(+0.49%) |
Mar 16, 2009 | 4.978 | 4.993 | 4.944 | 4.978 | 192,138 | +0.01(+0.20%) |
Mar 13, 2009 | 4.929 | 4.968 | 4.920 | 4.968 | 0 | +0.06(+1.19%) |
Mar 12, 2009 | 4.827 | 4.978 | 4.813 | 4.910 | 942,869 | +0.10(+2.02%) |
Mar 11, 2009 | 4.730 | 4.817 | 4.701 | 4.813 | 307,528 | +0.07(+1.44%) |
Mar 10, 2009 | 4.759 | 4.827 | 4.705 | 4.744 | 1,040,959 | +0.02(+0.52%) |
Mar 09, 2009 | 4.774 | 4.832 | 4.710 | 4.720 | 520,321 | -0.03(-0.62%) |
Mar 06, 2009 | 4.866 | 4.871 | 4.749 | 4.749 | 0 | -0.14(-2.79%) |
Mar 05, 2009 | 4.964 | 5.007 | 4.876 | 4.886 | 630,846 | -0.08(-1.67%) |
Mar 04, 2009 | 4.949 | 4.993 | 4.925 | 4.968 | 558,116 | +0.03(+0.59%) |