Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.730 | 5.850 | 5.500 | 5.850 | 4,378 | +0.09(+1.56%) |
May 28, 2009 | 5.850 | 5.870 | 5.700 | 5.760 | 8,532 | -0.19(-3.19%) |
May 27, 2009 | 5.990 | 5.990 | 5.825 | 5.950 | 2,200 | +0.22(+3.84%) |
May 26, 2009 | 6.040 | 6.160 | 5.550 | 5.730 | 29,822 | -0.34(-5.60%) |
May 22, 2009 | 6.090 | 6.090 | 6.050 | 6.070 | 2,500 | +0.02(+0.33%) |
May 21, 2009 | 6.020 | 6.150 | 5.950 | 6.050 | 1,900 | -0.07(-1.14%) |
May 20, 2009 | 6.080 | 6.190 | 6.030 | 6.120 | 12,800 | +0.08(+1.32%) |
May 19, 2009 | 6.080 | 6.113 | 5.980 | 6.040 | 4,741 | -0.04(-0.66%) |
May 18, 2009 | 6.230 | 6.250 | 6.010 | 6.080 | 30,277 | -0.12(-1.94%) |
May 15, 2009 | 6.250 | 6.290 | 6.120 | 6.200 | 10,083 | -0.08(-1.27%) |
May 14, 2009 | 6.300 | 6.300 | 5.940 | 6.280 | 12,201 | -0.02(-0.32%) |
May 13, 2009 | 5.930 | 6.600 | 5.530 | 6.300 | 37,976 | +0.41(+6.96%) |
May 12, 2009 | 5.650 | 5.890 | 5.650 | 5.890 | 21,874 | +0.19(+3.33%) |
May 11, 2009 | 5.590 | 5.793 | 5.550 | 5.700 | 3,100 | +0.15(+2.70%) |
May 08, 2009 | 5.590 | 5.600 | 5.550 | 5.550 | 6,628 | -0.05(-0.89%) |
May 07, 2009 | 5.690 | 5.690 | 5.550 | 5.600 | 4,700 | -0.10(-1.75%) |
May 06, 2009 | 5.600 | 5.700 | 5.600 | 5.700 | 2,900 | +0.16(+2.89%) |
May 05, 2009 | 5.620 | 5.750 | 5.400 | 5.540 | 7,850 | -0.16(-2.81%) |
May 04, 2009 | 5.750 | 5.800 | 5.700 | 5.700 | 9,400 | +0.00(+0.00%) |
May 01, 2009 | 5.390 | 5.890 | 5.390 | 5.700 | 6,326 | +0.23(+4.20%) |
Apr 29, 2009 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | -0.03(-0.55%) |
Apr 28, 2009 | 5.860 | 5.880 | 5.150 | 5.500 | 9,965 | -0.34(-5.82%) |
Apr 27, 2009 | 5.790 | 5.870 | 5.750 | 5.840 | 19,738 | -0.06(-1.02%) |
Apr 24, 2009 | 5.850 | 5.900 | 5.790 | 5.900 | 6,300 | +0.13(+2.25%) |
Apr 23, 2009 | 5.760 | 5.810 | 5.760 | 5.770 | 1,750 | -0.04(-0.69%) |
Apr 22, 2009 | 5.800 | 5.850 | 5.770 | 5.810 | 2,140 | -0.04(-0.68%) |
Apr 21, 2009 | 5.750 | 5.850 | 5.750 | 5.850 | 6,900 | +0.15(+2.60%) |
Apr 20, 2009 | 5.900 | 5.900 | 5.702 | 5.702 | 6,495 | +0.00(+0.03%) |
Apr 17, 2009 | 5.800 | 5.800 | 5.700 | 5.700 | 2,900 | -0.18(-3.06%) |
Apr 16, 2009 | 5.890 | 5.900 | 5.800 | 5.880 | 12,370 | +0.03(+0.51%) |
Apr 15, 2009 | 5.720 | 5.850 | 5.720 | 5.850 | 5,400 | +0.05(+0.86%) |
Apr 14, 2009 | 5.890 | 5.890 | 5.750 | 5.800 | 2,000 | -0.08(-1.36%) |
Apr 13, 2009 | 5.700 | 5.900 | 5.700 | 5.880 | 19,778 | -0.02(-0.34%) |
Apr 09, 2009 | 5.700 | 5.900 | 5.700 | 5.900 | 40,080 | +0.30(+5.36%) |
Apr 08, 2009 | 5.000 | 5.730 | 5.000 | 5.600 | 30,949 | +0.64(+12.90%) |
Apr 07, 2009 | 5.150 | 5.278 | 4.950 | 4.960 | 6,055 | -0.14(-2.75%) |
Apr 06, 2009 | 5.100 | 5.250 | 5.050 | 5.100 | 6,000 | +0.05(+0.99%) |
Apr 03, 2009 | 5.170 | 5.170 | 5.000 | 5.050 | 4,325 | -0.04(-0.78%) |
Apr 02, 2009 | 4.860 | 5.100 | 4.620 | 5.090 | 29,015 | +0.23(+4.73%) |
Apr 01, 2009 | 5.470 | 5.480 | 4.400 | 4.860 | 51,510 | -0.62(-11.31%) |
Mar 31, 2009 | 5.720 | 5.800 | 5.350 | 5.480 | 33,806 | -0.38(-6.48%) |
Mar 30, 2009 | 5.850 | 5.860 | 5.760 | 5.860 | 4,900 | +0.12(+2.09%) |
Mar 26, 2009 | 5.600 | 5.880 | 5.520 | 5.740 | 15,674 | +0.14(+2.50%) |
Mar 25, 2009 | 5.500 | 5.600 | 5.500 | 5.600 | 18,348 | +0.10(+1.82%) |
Mar 24, 2009 | 5.130 | 5.500 | 5.130 | 5.500 | 15,597 | +0.05(+0.92%) |
Mar 23, 2009 | 5.400 | 5.480 | 5.400 | 5.450 | 17,353 | +0.05(+0.93%) |
Mar 20, 2009 | 4.810 | 5.400 | 4.810 | 5.400 | 8,028 | +0.55(+11.34%) |
Mar 19, 2009 | 4.850 | 5.390 | 4.500 | 4.850 | 19,443 | -0.06(-1.22%) |
Mar 18, 2009 | 4.960 | 5.100 | 4.910 | 4.910 | 13,538 | -0.14(-2.77%) |
Mar 17, 2009 | 5.100 | 5.100 | 4.910 | 5.050 | 20,663 | -0.09(-1.82%) |
Mar 16, 2009 | 5.052 | 5.150 | 5.000 | 5.144 | 7,221 | +0.04(+0.85%) |
Mar 13, 2009 | 5.150 | 5.350 | 5.020 | 5.100 | 0 | -0.05(-0.97%) |
Mar 12, 2009 | 5.300 | 5.300 | 5.150 | 5.150 | 7,100 | -0.10(-1.90%) |
Mar 11, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 2,700 | -0.10(-1.87%) |
Mar 10, 2009 | 5.320 | 5.400 | 5.320 | 5.350 | 3,480 | -0.03(-0.56%) |
Mar 09, 2009 | 5.380 | 5.470 | 5.380 | 5.380 | 11,450 | +0.00(+0.00%) |
Mar 06, 2009 | 5.430 | 5.430 | 5.380 | 5.380 | 0 | +0.02(+0.37%) |
Mar 05, 2009 | 5.400 | 5.450 | 5.100 | 5.360 | 9,900 | -0.04(-0.74%) |
Mar 04, 2009 | 5.400 | 5.500 | 5.380 | 5.400 | 30,055 | +0.00(+0.00%) |