Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.300 | 5.300 | 5.130 | 5.170 | 165,256 | -0.10(-1.90%) |
May 28, 2009 | 5.210 | 5.420 | 5.080 | 5.270 | 123,836 | +0.09(+1.74%) |
May 27, 2009 | 5.140 | 5.340 | 5.080 | 5.180 | 475,669 | +0.02(+0.39%) |
May 26, 2009 | 5.000 | 5.180 | 5.000 | 5.160 | 166,137 | +0.13(+2.58%) |
May 22, 2009 | 5.190 | 5.320 | 5.020 | 5.030 | 110,826 | -0.11(-2.14%) |
May 21, 2009 | 5.340 | 5.450 | 5.030 | 5.140 | 168,320 | -0.25(-4.64%) |
May 20, 2009 | 5.550 | 5.570 | 5.350 | 5.390 | 145,657 | -0.13(-2.36%) |
May 19, 2009 | 5.510 | 5.620 | 5.420 | 5.520 | 113,505 | +0.00(+0.00%) |
May 18, 2009 | 5.460 | 5.590 | 5.390 | 5.520 | 210,670 | +0.15(+2.79%) |
May 15, 2009 | 5.440 | 5.532 | 5.290 | 5.370 | 142,693 | -0.03(-0.56%) |
May 14, 2009 | 5.510 | 5.690 | 5.120 | 5.400 | 214,225 | -0.10(-1.82%) |
May 13, 2009 | 5.550 | 5.670 | 5.340 | 5.500 | 206,080 | -0.14(-2.48%) |
May 12, 2009 | 6.090 | 6.260 | 5.430 | 5.640 | 436,543 | -0.02(-0.35%) |
May 11, 2009 | 5.540 | 5.780 | 5.440 | 5.660 | 289,759 | +0.24(+4.43%) |
May 08, 2009 | 5.060 | 5.470 | 5.025 | 5.420 | 117,652 | +0.40(+7.97%) |
May 07, 2009 | 5.190 | 5.400 | 4.990 | 5.020 | 185,518 | -0.09(-1.76%) |
May 06, 2009 | 5.250 | 5.330 | 5.030 | 5.110 | 197,901 | -0.10(-1.92%) |
May 05, 2009 | 5.310 | 5.490 | 5.050 | 5.210 | 129,784 | -0.06(-1.14%) |
May 04, 2009 | 5.460 | 5.690 | 5.270 | 5.270 | 132,666 | -0.12(-2.23%) |
May 01, 2009 | 5.480 | 5.540 | 5.340 | 5.390 | 113,748 | -0.09(-1.64%) |
Apr 30, 2009 | 5.740 | 5.835 | 5.480 | 5.480 | 147,206 | -0.23(-4.03%) |
Apr 29, 2009 | 5.750 | 5.980 | 5.590 | 5.710 | 164,515 | -0.06(-1.04%) |
Apr 28, 2009 | 5.650 | 5.840 | 5.480 | 5.770 | 89,172 | +0.07(+1.23%) |
Apr 27, 2009 | 5.770 | 6.035 | 5.520 | 5.700 | 152,100 | -0.04(-0.70%) |
Apr 24, 2009 | 5.610 | 5.970 | 5.580 | 5.740 | 180,421 | +0.14(+2.50%) |
Apr 23, 2009 | 5.550 | 5.720 | 5.470 | 5.600 | 156,665 | +0.07(+1.27%) |
Apr 22, 2009 | 5.450 | 5.830 | 5.440 | 5.530 | 190,939 | +0.00(+0.00%) |
Apr 21, 2009 | 5.170 | 5.530 | 5.116 | 5.530 | 248,344 | +0.36(+6.96%) |
Apr 20, 2009 | 5.800 | 5.800 | 5.100 | 5.170 | 236,064 | -0.72(-12.22%) |
Apr 17, 2009 | 5.900 | 6.000 | 5.860 | 5.890 | 140,625 | +0.02(+0.34%) |
Apr 16, 2009 | 6.030 | 6.080 | 5.840 | 5.870 | 173,398 | -0.08(-1.34%) |
Apr 15, 2009 | 6.270 | 6.270 | 5.800 | 5.950 | 133,847 | -0.39(-6.15%) |
Apr 14, 2009 | 7.050 | 7.050 | 6.180 | 6.340 | 153,561 | -0.50(-7.31%) |
Apr 13, 2009 | 6.290 | 6.890 | 6.290 | 6.840 | 110,439 | +0.44(+6.87%) |
Apr 09, 2009 | 6.180 | 6.540 | 6.010 | 6.400 | 177,714 | +0.39(+6.49%) |
Apr 08, 2009 | 5.880 | 6.100 | 5.752 | 6.010 | 131,960 | +0.16(+2.74%) |
Apr 07, 2009 | 6.230 | 6.280 | 5.850 | 5.850 | 118,907 | -0.46(-7.29%) |
Apr 06, 2009 | 6.790 | 6.790 | 6.250 | 6.310 | 122,153 | -0.49(-7.21%) |
Apr 03, 2009 | 6.800 | 7.010 | 6.580 | 6.800 | 228,169 | +0.00(+0.00%) |
Apr 02, 2009 | 6.840 | 7.020 | 6.720 | 6.800 | 163,898 | +0.15(+2.26%) |
Apr 01, 2009 | 6.470 | 6.740 | 6.250 | 6.650 | 146,183 | +0.06(+0.91%) |
Mar 31, 2009 | 6.950 | 7.010 | 6.510 | 6.590 | 182,473 | -0.24(-3.51%) |
Mar 30, 2009 | 6.990 | 7.060 | 6.390 | 6.830 | 136,487 | -0.89(-11.53%) |
Mar 26, 2009 | 6.850 | 8.130 | 6.610 | 7.720 | 319,504 | +0.96(+14.20%) |
Mar 25, 2009 | 6.210 | 6.950 | 6.210 | 6.760 | 169,708 | +0.59(+9.56%) |
Mar 24, 2009 | 6.380 | 6.730 | 6.170 | 6.170 | 111,218 | -0.34(-5.22%) |
Mar 23, 2009 | 6.130 | 6.560 | 5.970 | 6.510 | 163,643 | +0.67(+11.47%) |
Mar 20, 2009 | 6.080 | 6.100 | 5.710 | 5.840 | 192,188 | -0.16(-2.67%) |
Mar 19, 2009 | 6.000 | 6.050 | 5.750 | 6.000 | 105,089 | +0.02(+0.33%) |
Mar 18, 2009 | 5.600 | 6.100 | 5.410 | 5.980 | 216,725 | +0.38(+6.79%) |
Mar 17, 2009 | 5.390 | 5.610 | 5.160 | 5.600 | 141,971 | +0.40(+7.69%) |
Mar 16, 2009 | 5.150 | 5.660 | 5.120 | 5.200 | 279,641 | -0.53(-9.25%) |
Mar 13, 2009 | 6.270 | 6.550 | 5.077 | 5.730 | 315,842 | -1.10(-16.11%) |
Mar 12, 2009 | 6.010 | 6.850 | 5.900 | 6.830 | 127,328 | +0.82(+13.64%) |
Mar 11, 2009 | 6.330 | 6.640 | 6.000 | 6.010 | 103,512 | -0.29(-4.60%) |
Mar 10, 2009 | 5.920 | 6.340 | 5.710 | 6.300 | 185,936 | +0.56(+9.76%) |
Mar 09, 2009 | 5.700 | 6.210 | 5.700 | 5.740 | 89,825 | -0.01(-0.17%) |
Mar 06, 2009 | 5.920 | 6.070 | 5.530 | 5.750 | 95,925 | -0.11(-1.88%) |
Mar 05, 2009 | 5.990 | 6.240 | 5.750 | 5.860 | 175,731 | -0.25(-4.09%) |
Mar 04, 2009 | 6.000 | 6.260 | 5.890 | 6.110 | 164,577 | +0.07(+1.16%) |