Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.478 | 5.617 | 5.332 | 5.332 | 48,008 | -0.29(-5.07%) |
May 28, 2009 | 5.784 | 5.847 | 5.430 | 5.617 | 55,656 | +0.26(+4.80%) |
May 27, 2009 | 5.409 | 5.443 | 5.325 | 5.360 | 54,888 | -0.10(-1.78%) |
May 26, 2009 | 5.360 | 5.457 | 5.256 | 5.457 | 47,467 | +0.04(+0.77%) |
May 22, 2009 | 5.353 | 5.466 | 5.353 | 5.416 | 15,401 | +0.03(+0.52%) |
May 21, 2009 | 5.443 | 5.527 | 5.346 | 5.388 | 39,959 | -0.15(-2.64%) |
May 20, 2009 | 5.416 | 5.534 | 5.416 | 5.534 | 46,509 | +0.11(+2.05%) |
May 19, 2009 | 5.381 | 5.457 | 5.381 | 5.423 | 21,563 | +0.01(+0.13%) |
May 18, 2009 | 5.409 | 5.447 | 5.388 | 5.416 | 11,166 | +0.03(+0.52%) |
May 15, 2009 | 5.416 | 5.423 | 5.325 | 5.388 | 30,296 | +0.01(+0.26%) |
May 14, 2009 | 5.464 | 5.464 | 5.363 | 5.374 | 16,183 | -0.01(-0.26%) |
May 13, 2009 | 5.381 | 5.457 | 5.297 | 5.388 | 35,672 | -0.05(-0.90%) |
May 12, 2009 | 5.450 | 5.534 | 5.249 | 5.437 | 16,569 | -0.07(-1.26%) |
May 11, 2009 | 5.499 | 5.520 | 5.318 | 5.506 | 25,012 | -0.06(-1.00%) |
May 08, 2009 | 5.391 | 5.631 | 5.391 | 5.562 | 20,854 | +0.19(+3.63%) |
May 07, 2009 | 5.555 | 5.555 | 5.284 | 5.367 | 33,587 | -0.03(-0.52%) |
May 06, 2009 | 5.548 | 5.582 | 5.270 | 5.395 | 41,619 | -0.14(-2.51%) |
May 05, 2009 | 5.527 | 5.576 | 5.485 | 5.534 | 19,105 | +0.02(+0.38%) |
May 04, 2009 | 5.457 | 5.527 | 5.430 | 5.513 | 44,389 | -0.10(-1.86%) |
May 01, 2009 | 5.555 | 5.631 | 5.555 | 5.617 | 15,081 | +0.06(+1.00%) |
Apr 30, 2009 | 5.513 | 5.576 | 5.478 | 5.562 | 14,077 | +0.07(+1.27%) |
Apr 29, 2009 | 5.492 | 5.589 | 5.464 | 5.492 | 8,774 | -0.05(-0.88%) |
Apr 28, 2009 | 5.562 | 5.569 | 5.492 | 5.541 | 15,463 | -0.02(-0.38%) |
Apr 27, 2009 | 5.332 | 5.631 | 5.332 | 5.562 | 11,213 | +0.07(+1.27%) |
Apr 24, 2009 | 5.513 | 5.617 | 5.388 | 5.492 | 10,195 | +0.01(+0.25%) |
Apr 23, 2009 | 5.457 | 5.478 | 5.308 | 5.478 | 5,609 | -0.01(-0.25%) |
Apr 22, 2009 | 5.492 | 5.555 | 5.492 | 5.492 | 7,711 | -0.02(-0.38%) |
Apr 21, 2009 | 5.311 | 5.645 | 5.311 | 5.513 | 17,692 | +0.19(+3.66%) |
Apr 20, 2009 | 5.457 | 5.492 | 5.214 | 5.318 | 27,075 | -0.16(-2.92%) |
Apr 17, 2009 | 5.562 | 5.562 | 5.277 | 5.478 | 27,338 | -0.08(-1.50%) |
Apr 16, 2009 | 5.610 | 5.645 | 5.534 | 5.562 | 17,088 | -0.05(-0.87%) |
Apr 15, 2009 | 5.423 | 5.840 | 5.423 | 5.610 | 165,458 | +0.19(+3.46%) |
Apr 14, 2009 | 5.200 | 5.603 | 5.145 | 5.423 | 68,788 | +0.21(+4.00%) |
Apr 13, 2009 | 5.214 | 5.284 | 5.145 | 5.214 | 32,771 | +0.14(+2.74%) |
Apr 09, 2009 | 5.089 | 5.443 | 5.075 | 5.075 | 22,321 | +0.01(+0.27%) |
Apr 08, 2009 | 5.165 | 5.200 | 5.061 | 5.061 | 5,542 | +0.00(+0.00%) |
Apr 07, 2009 | 5.033 | 5.068 | 4.985 | 5.061 | 9,854 | +0.02(+0.41%) |
Apr 06, 2009 | 4.762 | 5.138 | 4.623 | 5.040 | 23,867 | +0.31(+6.62%) |
Apr 03, 2009 | 4.484 | 4.797 | 4.484 | 4.727 | 23,121 | +0.21(+4.62%) |
Apr 02, 2009 | 4.456 | 4.540 | 4.456 | 4.519 | 17,504 | +0.06(+1.40%) |
Apr 01, 2009 | 4.463 | 4.477 | 4.442 | 4.456 | 19,054 | +0.01(+0.16%) |
Mar 31, 2009 | 4.442 | 4.519 | 4.435 | 4.449 | 11,938 | +0.01(+0.31%) |
Mar 30, 2009 | 4.428 | 4.454 | 4.428 | 4.435 | 5,045 | +0.03(+0.79%) |
Mar 26, 2009 | 4.373 | 4.442 | 4.352 | 4.401 | 53,887 | +0.02(+0.48%) |
Mar 25, 2009 | 4.324 | 4.498 | 4.282 | 4.380 | 35,169 | +0.08(+1.94%) |
Mar 24, 2009 | 4.310 | 4.512 | 4.206 | 4.296 | 89,189 | -0.01(-0.32%) |
Mar 23, 2009 | 4.310 | 4.324 | 4.300 | 4.310 | 14,420 | +0.00(+0.00%) |
Mar 20, 2009 | 4.269 | 4.310 | 4.262 | 4.310 | 3,613 | -0.00(-0.08%) |
Mar 19, 2009 | 4.310 | 4.317 | 4.227 | 4.314 | 56,961 | +0.00(+0.08%) |
Mar 18, 2009 | 4.192 | 4.408 | 3.942 | 4.310 | 41,858 | +0.07(+1.64%) |
Mar 17, 2009 | 4.415 | 4.422 | 3.977 | 4.241 | 57,536 | -0.07(-1.61%) |
Mar 16, 2009 | 4.366 | 4.504 | 4.039 | 4.310 | 43,310 | -0.03(-0.64%) |
Mar 13, 2009 | 4.130 | 4.491 | 4.095 | 4.338 | 0 | +0.29(+7.22%) |
Mar 12, 2009 | 3.650 | 4.116 | 3.650 | 4.046 | 60,643 | +0.22(+5.82%) |
Mar 11, 2009 | 3.851 | 4.004 | 3.726 | 3.824 | 35,334 | -0.03(-0.72%) |
Mar 10, 2009 | 3.844 | 4.046 | 3.796 | 3.851 | 37,610 | -0.02(-0.54%) |
Mar 09, 2009 | 3.719 | 3.872 | 3.698 | 3.872 | 14,959 | +0.15(+4.11%) |
Mar 06, 2009 | 3.886 | 3.886 | 3.685 | 3.719 | 0 | +0.01(+0.38%) |
Mar 05, 2009 | 3.733 | 3.914 | 3.692 | 3.705 | 39,556 | -0.11(-2.91%) |
Mar 04, 2009 | 3.803 | 3.928 | 3.740 | 3.817 | 47,843 | -0.19(-4.69%) |