Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.321 | 5.333 | 5.204 | 5.320 | 17,685,408 | +0.03(+0.54%) |
May 28, 2009 | 5.341 | 5.348 | 5.252 | 5.292 | 5,089,740 | +0.01(+0.22%) |
May 27, 2009 | 5.350 | 5.350 | 5.267 | 5.280 | 4,610,340 | -0.05(-1.00%) |
May 26, 2009 | 5.175 | 5.354 | 5.164 | 5.333 | 8,495,604 | +0.09(+1.81%) |
May 22, 2009 | 5.202 | 5.279 | 5.191 | 5.238 | 3,370,164 | +0.04(+0.80%) |
May 21, 2009 | 5.190 | 5.282 | 5.144 | 5.197 | 5,878,812 | -0.02(-0.45%) |
May 20, 2009 | 5.355 | 5.384 | 5.208 | 5.220 | 7,475,052 | -0.11(-2.12%) |
May 19, 2009 | 5.240 | 5.351 | 5.240 | 5.333 | 7,340,676 | +0.10(+1.99%) |
May 18, 2009 | 5.237 | 5.250 | 5.133 | 5.229 | 5,071,992 | -0.00(-0.03%) |
May 15, 2009 | 5.207 | 5.270 | 5.125 | 5.231 | 6,273,684 | +0.03(+0.54%) |
May 14, 2009 | 5.203 | 5.269 | 5.135 | 5.202 | 4,867,512 | -0.00(-0.08%) |
May 13, 2009 | 5.178 | 5.249 | 5.137 | 5.207 | 4,904,088 | -0.03(-0.51%) |
May 12, 2009 | 5.219 | 5.287 | 5.169 | 5.233 | 4,013,436 | -0.01(-0.19%) |
May 11, 2009 | 5.208 | 5.289 | 5.185 | 5.243 | 3,953,244 | -0.03(-0.55%) |
May 08, 2009 | 5.300 | 5.315 | 4.902 | 5.272 | 6,613,044 | -0.02(-0.35%) |
May 07, 2009 | 5.293 | 5.329 | 5.253 | 5.291 | 7,366,248 | +0.05(+0.87%) |
May 06, 2009 | 5.333 | 5.333 | 5.221 | 5.245 | 4,203,156 | -0.06(-1.22%) |
May 05, 2009 | 5.270 | 5.342 | 5.263 | 5.310 | 3,623,076 | -0.01(-0.17%) |
May 04, 2009 | 5.289 | 5.319 | 5.282 | 5.319 | 5,981,196 | -0.02(-0.44%) |
May 01, 2009 | 5.268 | 5.353 | 5.183 | 5.343 | 6,979,476 | +0.06(+1.15%) |
Apr 30, 2009 | 5.320 | 5.357 | 5.242 | 5.282 | 12,407,928 | -0.06(-1.05%) |
Apr 29, 2009 | 5.389 | 5.417 | 5.298 | 5.338 | 10,657,356 | -0.05(-0.88%) |
Apr 28, 2009 | 4.940 | 5.441 | 4.917 | 5.385 | 24,357,732 | +0.57(+11.86%) |
Apr 27, 2009 | 4.732 | 4.901 | 4.732 | 4.814 | 10,400,064 | +0.06(+1.21%) |
Apr 24, 2009 | 4.733 | 4.791 | 4.652 | 4.757 | 7,364,184 | +0.04(+0.85%) |
Apr 23, 2009 | 4.788 | 4.800 | 4.700 | 4.717 | 8,785,368 | -0.06(-1.17%) |
Apr 22, 2009 | 4.853 | 4.866 | 4.772 | 4.772 | 5,615,316 | -0.09(-1.95%) |
Apr 21, 2009 | 4.918 | 4.969 | 4.852 | 4.867 | 4,065,216 | -0.05(-1.07%) |
Apr 20, 2009 | 4.927 | 5.011 | 4.897 | 4.920 | 3,912,996 | -0.06(-1.17%) |
Apr 17, 2009 | 4.934 | 4.986 | 4.900 | 4.978 | 3,477,096 | +0.06(+1.13%) |
Apr 16, 2009 | 4.900 | 4.946 | 4.812 | 4.923 | 4,757,736 | +0.04(+0.75%) |
Apr 15, 2009 | 4.889 | 4.961 | 4.848 | 4.886 | 3,484,248 | -0.03(-0.61%) |
Apr 14, 2009 | 4.923 | 4.947 | 4.891 | 4.916 | 4,644,960 | -0.04(-0.86%) |
Apr 13, 2009 | 4.897 | 4.977 | 4.897 | 4.958 | 6,251,976 | +0.06(+1.24%) |
Apr 09, 2009 | 4.964 | 4.964 | 4.876 | 4.897 | 3,633,816 | +0.03(+0.63%) |
Apr 08, 2009 | 4.818 | 4.907 | 4.813 | 4.867 | 4,843,680 | +0.06(+1.18%) |
Apr 07, 2009 | 4.794 | 4.890 | 4.772 | 4.810 | 5,883,108 | -0.03(-0.52%) |
Apr 06, 2009 | 4.694 | 4.889 | 4.694 | 4.835 | 6,053,544 | -0.01(-0.17%) |
Apr 03, 2009 | 4.965 | 4.967 | 4.793 | 4.843 | 5,868,696 | -0.12(-2.48%) |
Apr 02, 2009 | 5.094 | 5.108 | 4.951 | 4.967 | 6,485,676 | -0.04(-0.77%) |
Apr 01, 2009 | 4.991 | 5.017 | 4.902 | 5.005 | 7,122,420 | -0.05(-0.94%) |
Mar 31, 2009 | 5.077 | 5.110 | 5.030 | 5.053 | 6,756,744 | -0.04(-0.70%) |
Mar 30, 2009 | 5.115 | 5.172 | 5.042 | 5.088 | 6,735,324 | -0.17(-3.20%) |
Mar 26, 2009 | 5.167 | 5.259 | 5.119 | 5.257 | 9,182,184 | +0.13(+2.54%) |
Mar 25, 2009 | 5.120 | 5.202 | 5.040 | 5.127 | 5,776,620 | +0.03(+0.51%) |
Mar 24, 2009 | 5.103 | 5.183 | 5.077 | 5.101 | 6,655,680 | -0.06(-1.11%) |
Mar 23, 2009 | 5.049 | 5.173 | 5.036 | 5.158 | 6,424,188 | +0.08(+1.68%) |
Mar 20, 2009 | 5.152 | 5.202 | 5.053 | 5.073 | 6,961,980 | -0.04(-0.81%) |
Mar 19, 2009 | 5.213 | 5.232 | 5.083 | 5.115 | 5,378,280 | -0.04(-0.68%) |
Mar 18, 2009 | 5.126 | 5.228 | 5.117 | 5.150 | 6,500,796 | +0.01(+0.24%) |
Mar 17, 2009 | 5.032 | 5.138 | 5.000 | 5.138 | 5,783,796 | +0.09(+1.72%) |
Mar 16, 2009 | 5.159 | 5.159 | 5.041 | 5.051 | 10,702,104 | -0.07(-1.29%) |
Mar 13, 2009 | 4.938 | 5.128 | 4.938 | 5.117 | 0 | +0.19(+3.94%) |
Mar 12, 2009 | 4.677 | 4.937 | 4.675 | 4.923 | 11,347,344 | +0.24(+5.01%) |
Mar 11, 2009 | 4.615 | 4.717 | 4.615 | 4.688 | 9,283,908 | +0.04(+0.95%) |
Mar 10, 2009 | 4.588 | 4.655 | 4.577 | 4.643 | 6,484,344 | +0.10(+2.13%) |
Mar 09, 2009 | 4.527 | 4.572 | 4.504 | 4.547 | 7,808,040 | -0.03(-0.60%) |
Mar 06, 2009 | 4.490 | 4.577 | 4.450 | 4.574 | 0 | +0.12(+2.79%) |
Mar 05, 2009 | 4.488 | 4.563 | 4.405 | 4.450 | 6,779,640 | -0.09(-2.05%) |
Mar 04, 2009 | 4.478 | 4.607 | 4.427 | 4.543 | 9,459,492 | +0.10(+2.25%) |