Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.773 | 5.933 | 5.718 | 5.931 | 5,326,637 | +0.18(+3.13%) |
May 28, 2009 | 5.670 | 5.781 | 5.637 | 5.751 | 3,323,928 | +0.12(+2.16%) |
May 27, 2009 | 5.771 | 5.771 | 5.619 | 5.629 | 3,689,519 | -0.11(-1.94%) |
May 26, 2009 | 5.486 | 5.743 | 5.439 | 5.741 | 3,947,281 | +0.22(+4.00%) |
May 22, 2009 | 5.567 | 5.609 | 5.520 | 5.520 | 2,041,361 | -0.03(-0.58%) |
May 21, 2009 | 5.607 | 5.607 | 5.465 | 5.552 | 3,043,506 | -0.08(-1.40%) |
May 20, 2009 | 5.686 | 5.751 | 5.611 | 5.631 | 3,419,971 | -0.03(-0.47%) |
May 19, 2009 | 5.542 | 5.706 | 5.522 | 5.658 | 3,718,138 | +0.09(+1.60%) |
May 18, 2009 | 5.425 | 5.571 | 5.415 | 5.569 | 3,869,877 | +0.21(+3.93%) |
May 15, 2009 | 5.457 | 5.465 | 5.324 | 5.358 | 4,579,165 | -0.11(-1.96%) |
May 14, 2009 | 5.368 | 5.504 | 5.279 | 5.465 | 4,353,550 | +0.09(+1.62%) |
May 13, 2009 | 5.583 | 5.637 | 5.374 | 5.378 | 4,539,135 | -0.24(-4.29%) |
May 12, 2009 | 5.751 | 5.751 | 5.548 | 5.619 | 4,026,023 | -0.05(-0.93%) |
May 11, 2009 | 5.613 | 5.686 | 5.595 | 5.672 | 4,430,484 | -0.00(-0.04%) |
May 08, 2009 | 5.562 | 5.761 | 5.560 | 5.674 | 5,855,058 | +0.18(+3.24%) |
May 07, 2009 | 5.735 | 5.769 | 5.471 | 5.496 | 7,523,313 | -0.18(-3.21%) |
May 06, 2009 | 5.615 | 5.680 | 5.534 | 5.678 | 3,648,081 | +0.13(+2.37%) |
May 05, 2009 | 5.633 | 5.662 | 5.528 | 5.546 | 4,427,683 | -0.09(-1.58%) |
May 04, 2009 | 5.392 | 5.635 | 5.372 | 5.635 | 3,842,320 | +0.29(+5.33%) |
May 01, 2009 | 5.283 | 5.387 | 5.164 | 5.350 | 5,191,788 | +0.05(+0.99%) |
Apr 30, 2009 | 5.394 | 5.467 | 5.281 | 5.297 | 5,124,527 | -0.03(-0.57%) |
Apr 29, 2009 | 5.154 | 5.394 | 5.141 | 5.328 | 3,761,207 | +0.19(+3.79%) |
Apr 28, 2009 | 5.156 | 5.237 | 5.105 | 5.133 | 4,222,604 | -0.10(-1.97%) |
Apr 27, 2009 | 5.103 | 5.277 | 5.089 | 5.237 | 3,275,024 | +0.09(+1.73%) |
Apr 24, 2009 | 5.101 | 5.182 | 5.081 | 5.148 | 3,752,517 | +0.09(+1.80%) |
Apr 23, 2009 | 5.083 | 5.139 | 5.000 | 5.056 | 3,418,839 | -0.00(-0.08%) |
Apr 22, 2009 | 5.044 | 5.172 | 5.010 | 5.061 | 4,682,258 | -0.03(-0.52%) |
Apr 21, 2009 | 4.957 | 5.115 | 4.957 | 5.087 | 3,174,165 | +0.12(+2.40%) |
Apr 20, 2009 | 5.038 | 5.119 | 4.951 | 4.967 | 2,710,850 | -0.15(-2.93%) |
Apr 17, 2009 | 5.052 | 5.139 | 5.042 | 5.117 | 2,608,874 | +0.07(+1.44%) |
Apr 16, 2009 | 4.959 | 5.081 | 4.917 | 5.044 | 2,718,755 | +0.12(+2.51%) |
Apr 15, 2009 | 4.895 | 4.955 | 4.844 | 4.921 | 3,567,417 | +0.02(+0.45%) |
Apr 14, 2009 | 4.927 | 4.978 | 4.876 | 4.899 | 3,103,292 | -0.05(-0.94%) |
Apr 13, 2009 | 4.878 | 4.969 | 4.824 | 4.945 | 2,700,906 | +0.04(+0.87%) |
Apr 09, 2009 | 4.880 | 4.937 | 4.822 | 4.903 | 2,533,946 | +0.12(+2.45%) |
Apr 08, 2009 | 4.759 | 4.801 | 4.674 | 4.785 | 2,302,886 | +0.04(+0.81%) |
Apr 07, 2009 | 4.743 | 4.826 | 4.706 | 4.747 | 2,458,089 | -0.08(-1.59%) |
Apr 06, 2009 | 4.848 | 4.921 | 4.736 | 4.824 | 2,750,471 | -0.06(-1.16%) |
Apr 03, 2009 | 4.860 | 4.905 | 4.781 | 4.880 | 2,712,451 | +0.03(+0.67%) |
Apr 02, 2009 | 4.793 | 4.903 | 4.724 | 4.848 | 3,687,020 | +0.18(+3.81%) |
Apr 01, 2009 | 4.502 | 4.684 | 4.435 | 4.670 | 3,572,569 | +0.09(+1.94%) |
Mar 31, 2009 | 4.563 | 4.688 | 4.498 | 4.581 | 3,950,482 | +0.07(+1.57%) |
Mar 30, 2009 | 4.573 | 4.573 | 4.429 | 4.510 | 3,364,521 | -0.27(-5.71%) |
Mar 26, 2009 | 4.785 | 4.826 | 4.637 | 4.783 | 4,776,468 | +0.05(+1.11%) |
Mar 25, 2009 | 4.662 | 4.816 | 4.575 | 4.731 | 3,932,529 | +0.10(+2.19%) |
Mar 24, 2009 | 4.688 | 4.757 | 4.613 | 4.629 | 5,247,494 | -0.11(-2.35%) |
Mar 23, 2009 | 4.664 | 4.755 | 4.656 | 4.741 | 6,216,208 | +0.26(+5.83%) |
Mar 20, 2009 | 4.587 | 4.652 | 4.478 | 4.480 | 5,021,913 | -0.11(-2.34%) |
Mar 19, 2009 | 4.500 | 4.631 | 4.461 | 4.587 | 4,259,997 | +0.16(+3.56%) |
Mar 18, 2009 | 4.312 | 4.488 | 4.216 | 4.429 | 4,489,169 | +0.11(+2.43%) |
Mar 17, 2009 | 4.150 | 4.330 | 4.113 | 4.324 | 4,377,337 | +0.18(+4.45%) |
Mar 16, 2009 | 4.129 | 4.277 | 4.095 | 4.139 | 4,472,175 | +0.07(+1.84%) |
Mar 13, 2009 | 3.996 | 4.079 | 3.980 | 4.065 | 0 | +0.11(+2.82%) |
Mar 12, 2009 | 3.810 | 3.978 | 3.751 | 3.953 | 5,824,167 | +0.13(+3.39%) |
Mar 11, 2009 | 3.830 | 3.878 | 3.769 | 3.824 | 5,657,666 | +0.02(+0.64%) |
Mar 10, 2009 | 3.757 | 3.862 | 3.735 | 3.799 | 7,006,862 | +0.12(+3.19%) |
Mar 09, 2009 | 3.783 | 3.874 | 3.664 | 3.682 | 5,991,433 | -0.15(-3.91%) |
Mar 06, 2009 | 3.927 | 4.026 | 3.714 | 3.832 | 0 | -0.07(-1.71%) |
Mar 05, 2009 | 4.083 | 4.083 | 3.872 | 3.899 | 6,913,072 | -0.20(-4.98%) |
Mar 04, 2009 | 4.142 | 4.184 | 4.061 | 4.103 | 6,204,762 | -0.04(-0.93%) |