Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.455 | 5.469 | 5.421 | 5.430 | 344,212 | -0.01(-0.18%) |
May 28, 2009 | 5.450 | 5.450 | 5.403 | 5.440 | 342,559 | +0.02(+0.36%) |
May 27, 2009 | 5.445 | 5.445 | 5.401 | 5.421 | 413,183 | -0.02(-0.36%) |
May 26, 2009 | 5.401 | 5.440 | 5.401 | 5.440 | 264,603 | +0.05(+0.90%) |
May 22, 2009 | 5.430 | 5.430 | 5.387 | 5.391 | 294,958 | -0.03(-0.63%) |
May 21, 2009 | 5.382 | 5.430 | 5.373 | 5.426 | 336,313 | +0.05(+0.91%) |
May 20, 2009 | 5.460 | 5.474 | 5.367 | 5.377 | 595,853 | -0.09(-1.60%) |
May 19, 2009 | 5.411 | 5.474 | 5.411 | 5.464 | 349,710 | +0.03(+0.63%) |
May 18, 2009 | 5.411 | 5.445 | 5.368 | 5.430 | 315,316 | +0.07(+1.27%) |
May 15, 2009 | 5.421 | 5.445 | 5.348 | 5.362 | 209,077 | -0.06(-1.08%) |
May 14, 2009 | 5.314 | 5.421 | 5.314 | 5.421 | 223,330 | +0.08(+1.55%) |
May 13, 2009 | 5.416 | 5.416 | 5.338 | 5.338 | 222,332 | -0.07(-1.26%) |
May 12, 2009 | 5.416 | 5.445 | 5.362 | 5.406 | 415,419 | -0.02(-0.45%) |
May 11, 2009 | 5.426 | 5.464 | 5.406 | 5.430 | 270,069 | +0.01(+0.18%) |
May 08, 2009 | 5.396 | 5.445 | 5.372 | 5.421 | 372,625 | +0.05(+1.00%) |
May 07, 2009 | 5.352 | 5.445 | 5.350 | 5.367 | 380,657 | +0.03(+0.64%) |
May 06, 2009 | 5.279 | 5.343 | 5.279 | 5.333 | 307,319 | +0.05(+1.01%) |
May 05, 2009 | 5.348 | 5.406 | 5.255 | 5.279 | 313,602 | -0.07(-1.28%) |
May 04, 2009 | 5.406 | 5.430 | 5.343 | 5.348 | 454,977 | -0.06(-1.08%) |
May 01, 2009 | 5.460 | 5.460 | 5.391 | 5.406 | 538,799 | -0.02(-0.45%) |
Apr 30, 2009 | 5.479 | 5.479 | 5.426 | 5.430 | 516,137 | -0.04(-0.80%) |
Apr 29, 2009 | 5.474 | 5.479 | 5.445 | 5.474 | 551,078 | -0.00(-0.09%) |
Apr 28, 2009 | 5.435 | 5.479 | 5.406 | 5.479 | 586,792 | +0.05(+0.99%) |
Apr 27, 2009 | 5.357 | 5.435 | 5.357 | 5.426 | 482,107 | +0.06(+1.09%) |
Apr 24, 2009 | 5.348 | 5.367 | 5.318 | 5.367 | 540,423 | +0.02(+0.46%) |
Apr 23, 2009 | 5.367 | 5.367 | 5.333 | 5.343 | 506,719 | +0.01(+0.18%) |
Apr 22, 2009 | 5.338 | 5.338 | 5.309 | 5.333 | 506,698 | +0.00(+0.09%) |
Apr 21, 2009 | 5.333 | 5.367 | 5.275 | 5.328 | 698,692 | +0.00(+0.00%) |
Apr 20, 2009 | 5.309 | 5.387 | 5.289 | 5.328 | 634,327 | +0.03(+0.55%) |
Apr 17, 2009 | 5.284 | 5.304 | 5.245 | 5.299 | 476,520 | -0.00(-0.09%) |
Apr 16, 2009 | 5.289 | 5.333 | 5.270 | 5.304 | 230,833 | +0.01(+0.28%) |
Apr 15, 2009 | 5.245 | 5.289 | 5.192 | 5.289 | 350,782 | +0.05(+0.93%) |
Apr 14, 2009 | 5.231 | 5.260 | 5.231 | 5.240 | 169,157 | -0.03(-0.55%) |
Apr 13, 2009 | 5.236 | 5.289 | 5.211 | 5.270 | 228,581 | +0.02(+0.46%) |
Apr 09, 2009 | 5.245 | 5.275 | 5.217 | 5.245 | 220,587 | +0.00(+0.09%) |
Apr 08, 2009 | 5.187 | 5.240 | 5.187 | 5.240 | 429,161 | +0.08(+1.51%) |
Apr 07, 2009 | 5.163 | 5.216 | 5.158 | 5.163 | 267,344 | -0.03(-0.66%) |
Apr 06, 2009 | 5.177 | 5.226 | 5.163 | 5.197 | 216,304 | +0.00(+0.09%) |
Apr 03, 2009 | 5.260 | 5.260 | 5.182 | 5.192 | 211,559 | -0.07(-1.30%) |
Apr 02, 2009 | 5.255 | 5.284 | 5.211 | 5.260 | 428,085 | +0.02(+0.37%) |
Apr 01, 2009 | 5.192 | 5.274 | 5.192 | 5.240 | 310,608 | +0.01(+0.28%) |
Mar 31, 2009 | 5.245 | 5.251 | 5.211 | 5.226 | 253,577 | +0.00(+0.00%) |
Mar 30, 2009 | 5.231 | 5.249 | 5.211 | 5.226 | 223,441 | -0.01(-0.28%) |
Mar 26, 2009 | 5.240 | 5.255 | 5.221 | 5.240 | 421,967 | +0.00(+0.09%) |
Mar 25, 2009 | 5.197 | 5.250 | 5.187 | 5.236 | 336,196 | +0.03(+0.56%) |
Mar 24, 2009 | 5.143 | 5.216 | 5.133 | 5.206 | 322,883 | +0.07(+1.33%) |
Mar 23, 2009 | 5.172 | 5.172 | 5.104 | 5.138 | 310,676 | -0.00(-0.09%) |
Mar 20, 2009 | 5.177 | 5.177 | 5.124 | 5.143 | 196,726 | -0.03(-0.56%) |
Mar 19, 2009 | 5.163 | 5.211 | 5.138 | 5.172 | 470,109 | +0.05(+0.95%) |
Mar 18, 2009 | 4.987 | 5.138 | 4.982 | 5.124 | 344,345 | +0.12(+2.43%) |
Mar 17, 2009 | 4.992 | 5.002 | 4.963 | 5.002 | 198,465 | +0.02(+0.49%) |
Mar 16, 2009 | 4.977 | 4.992 | 4.943 | 4.977 | 192,166 | +0.01(+0.20%) |
Mar 13, 2009 | 4.929 | 4.968 | 4.919 | 4.968 | 0 | +0.06(+1.19%) |
Mar 12, 2009 | 4.826 | 4.977 | 4.812 | 4.909 | 943,008 | +0.10(+2.02%) |
Mar 11, 2009 | 4.729 | 4.817 | 4.700 | 4.812 | 307,573 | +0.07(+1.44%) |
Mar 10, 2009 | 4.758 | 4.826 | 4.705 | 4.744 | 1,041,112 | +0.02(+0.52%) |
Mar 09, 2009 | 4.773 | 4.831 | 4.710 | 4.719 | 520,398 | -0.03(-0.62%) |
Mar 06, 2009 | 4.865 | 4.870 | 4.749 | 4.749 | 0 | -0.14(-2.79%) |
Mar 05, 2009 | 4.963 | 5.007 | 4.876 | 4.885 | 630,939 | -0.08(-1.67%) |
Mar 04, 2009 | 4.948 | 4.992 | 4.924 | 4.968 | 558,198 | +0.03(+0.59%) |