Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.569 | 5.572 | 5.499 | 5.572 | 4,460 | +0.04(+0.78%) |
Apr 29, 2009 | 5.440 | 5.540 | 5.440 | 5.529 | 2,542 | +0.02(+0.29%) |
Apr 28, 2009 | 5.513 | 5.513 | 5.513 | 5.513 | 371 | -0.06(-1.01%) |
Apr 27, 2009 | 5.453 | 5.583 | 5.453 | 5.569 | 45,717 | +0.01(+0.24%) |
Apr 24, 2009 | 5.556 | 5.556 | 5.556 | 5.556 | 3,345 | +0.02(+0.44%) |
Apr 23, 2009 | 5.596 | 5.596 | 5.523 | 5.531 | 2,973 | -0.06(-1.15%) |
Apr 22, 2009 | 5.588 | 5.650 | 5.588 | 5.596 | 7,790 | -0.03(-0.48%) |
Apr 21, 2009 | 5.650 | 5.650 | 5.548 | 5.623 | 12,715 | -0.04(-0.71%) |
Apr 20, 2009 | 5.811 | 5.862 | 5.639 | 5.663 | 8,270 | +0.00(+0.00%) |
Apr 17, 2009 | 5.868 | 5.919 | 5.534 | 5.663 | 29,794 | -0.02(-0.28%) |
Apr 16, 2009 | 5.879 | 5.879 | 5.679 | 5.679 | 32,050 | +0.09(+1.54%) |
Apr 15, 2009 | 5.491 | 5.596 | 5.491 | 5.593 | 45,346 | +0.02(+0.39%) |
Apr 14, 2009 | 5.583 | 5.825 | 5.459 | 5.572 | 61,819 | +0.01(+0.19%) |
Apr 13, 2009 | 5.650 | 5.663 | 5.462 | 5.561 | 22,858 | -0.09(-1.57%) |
Apr 09, 2009 | 5.513 | 5.650 | 5.513 | 5.650 | 17,146 | +0.13(+2.44%) |
Apr 08, 2009 | 5.394 | 5.542 | 5.394 | 5.515 | 22,163 | -0.01(-0.24%) |
Apr 07, 2009 | 5.448 | 5.529 | 5.448 | 5.529 | 743 | -0.01(-0.10%) |
Apr 06, 2009 | 5.537 | 5.537 | 5.448 | 5.534 | 12,042 | -0.01(-0.19%) |
Apr 03, 2009 | 5.537 | 5.650 | 5.488 | 5.545 | 85,299 | +0.01(+0.15%) |
Apr 02, 2009 | 5.459 | 5.540 | 5.440 | 5.537 | 12,485 | +0.21(+3.89%) |
Apr 01, 2009 | 5.513 | 5.542 | 5.314 | 5.330 | 22,758 | -0.10(-1.88%) |
Mar 31, 2009 | 5.314 | 5.542 | 5.314 | 5.432 | 7,991 | -0.11(-1.99%) |
Mar 27, 2009 | 5.542 | 5.542 | 5.394 | 5.542 | 8,177 | +0.00(+0.00%) |
Mar 26, 2009 | 5.542 | 5.542 | 5.542 | 5.542 | 371 | +0.00(+0.00%) |
Mar 25, 2009 | 5.437 | 5.542 | 5.418 | 5.542 | 4,411 | +0.03(+0.49%) |
Mar 23, 2009 | 5.515 | 5.515 | 5.515 | 5.515 | 0 | +0.03(+0.49%) |
Mar 20, 2009 | 5.488 | 5.488 | 5.435 | 5.488 | 2,676 | +0.01(+0.15%) |
Mar 17, 2009 | 5.480 | 5.480 | 5.480 | 5.480 | 371 | +0.10(+1.85%) |
Mar 16, 2009 | 5.322 | 5.381 | 5.322 | 5.381 | 6,801 | +0.06(+1.11%) |
Mar 13, 2009 | 5.203 | 5.351 | 5.203 | 5.322 | 1,858 | -0.03(-0.60%) |
Mar 12, 2009 | 5.351 | 5.354 | 5.351 | 5.354 | 1,698 | +0.13(+2.42%) |
Mar 11, 2009 | 5.227 | 5.227 | 5.227 | 5.227 | 371 | -0.15(-2.80%) |
Mar 10, 2009 | 5.378 | 5.378 | 5.378 | 5.378 | 371 | +0.01(+0.10%) |
Mar 09, 2009 | 5.354 | 5.381 | 5.246 | 5.373 | 8,931 | +0.02(+0.35%) |
Mar 06, 2009 | 5.386 | 5.394 | 5.354 | 5.354 | 42,465 | -0.03(-0.50%) |
Mar 05, 2009 | 5.392 | 5.392 | 5.381 | 5.381 | 1,115 | -0.13(-2.44%) |
Mar 04, 2009 | 5.515 | 5.515 | 5.515 | 5.515 | 6,984 | -0.08(-1.35%) |
Mar 02, 2009 | 5.515 | 5.591 | 5.462 | 5.591 | 8,757 | -0.06(-1.05%) |
Feb 27, 2009 | 5.435 | 5.650 | 5.435 | 5.650 | 5,712 | +0.22(+3.96%) |
Feb 26, 2009 | 5.435 | 5.435 | 5.435 | 5.435 | 18,591 | +0.05(+1.00%) |
Feb 25, 2009 | 5.354 | 5.381 | 5.327 | 5.381 | 9,857 | -0.00(-0.05%) |
Feb 24, 2009 | 5.392 | 5.410 | 5.381 | 5.384 | 19,829 | -0.23(-4.07%) |
Feb 23, 2009 | 5.448 | 5.612 | 5.448 | 5.612 | 2,601 | +0.08(+1.51%) |
Feb 20, 2009 | 5.386 | 5.543 | 5.386 | 5.529 | 3,137 | -0.11(-1.96%) |
Feb 19, 2009 | 5.639 | 5.639 | 5.639 | 5.639 | 3,716 | -0.26(-4.38%) |
Feb 18, 2009 | 5.897 | 5.897 | 5.897 | 5.897 | 892 | +0.18(+3.15%) |
Feb 17, 2009 | 5.612 | 5.744 | 5.612 | 5.717 | 3,337 | -0.19(-3.28%) |
Feb 13, 2009 | 5.911 | 5.911 | 5.911 | 5.911 | 1,137 | +0.27(+4.87%) |
Feb 12, 2009 | 5.585 | 5.636 | 5.408 | 5.636 | 10,730 | -0.03(-0.48%) |
Feb 11, 2009 | 5.588 | 5.690 | 5.585 | 5.663 | 5,077 | +0.00(+0.00%) |
Feb 10, 2009 | 5.663 | 5.663 | 5.663 | 5.663 | 3,586 | -0.05(-0.94%) |
Feb 09, 2009 | 5.725 | 5.725 | 5.717 | 5.717 | 743 | -0.07(-1.16%) |
Feb 06, 2009 | 5.813 | 5.814 | 5.784 | 5.784 | 13,759 | -0.01(-0.23%) |
Feb 05, 2009 | 5.814 | 5.814 | 5.798 | 5.798 | 7,433 | -0.08(-1.42%) |
Feb 04, 2009 | 5.835 | 5.881 | 5.835 | 5.881 | 743 | -0.03(-0.50%) |
Feb 03, 2009 | 5.919 | 5.919 | 5.798 | 5.911 | 6,404 | -0.14(-2.36%) |