Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.186 | 5.186 | 4.984 | 5.090 | 380,949 | -0.04(-0.68%) |
May 28, 2009 | 5.125 | 5.186 | 4.976 | 5.125 | 483,189 | +0.07(+1.39%) |
May 27, 2009 | 5.116 | 5.291 | 5.037 | 5.054 | 365,503 | -0.12(-2.37%) |
May 26, 2009 | 5.037 | 5.238 | 5.002 | 5.177 | 526,720 | +0.10(+1.90%) |
May 22, 2009 | 5.116 | 5.212 | 5.019 | 5.081 | 582,600 | -0.01(-0.17%) |
May 21, 2009 | 5.037 | 5.195 | 5.011 | 5.090 | 460,841 | -0.03(-0.51%) |
May 20, 2009 | 5.107 | 5.230 | 5.002 | 5.116 | 990,866 | +0.04(+0.86%) |
May 19, 2009 | 5.098 | 5.265 | 4.967 | 5.072 | 1,003,739 | -0.14(-2.69%) |
May 18, 2009 | 5.589 | 5.597 | 5.046 | 5.212 | 921,757 | -0.26(-4.80%) |
May 15, 2009 | 5.711 | 5.790 | 5.302 | 5.475 | 413,857 | -0.25(-4.43%) |
May 14, 2009 | 5.510 | 5.860 | 5.431 | 5.729 | 442,413 | +0.26(+4.81%) |
May 13, 2009 | 5.843 | 5.957 | 5.431 | 5.466 | 464,112 | -0.48(-8.10%) |
May 12, 2009 | 6.149 | 6.220 | 5.738 | 5.948 | 795,710 | -0.13(-2.16%) |
May 11, 2009 | 5.965 | 6.141 | 5.965 | 6.079 | 551,634 | -0.05(-0.86%) |
May 08, 2009 | 6.360 | 6.395 | 5.930 | 6.132 | 798,307 | +0.02(+0.29%) |
May 07, 2009 | 6.018 | 7.761 | 6.018 | 6.114 | 1,635,274 | +0.39(+6.89%) |
May 06, 2009 | 5.387 | 6.123 | 5.177 | 5.720 | 666,270 | +0.40(+7.58%) |
May 05, 2009 | 5.431 | 5.510 | 5.098 | 5.317 | 331,432 | -0.05(-0.98%) |
May 04, 2009 | 5.203 | 5.396 | 5.195 | 5.370 | 335,538 | +0.39(+7.73%) |
May 01, 2009 | 4.932 | 5.090 | 4.923 | 4.984 | 226,301 | +0.05(+1.07%) |
Apr 30, 2009 | 5.002 | 5.247 | 4.923 | 4.932 | 401,800 | +0.01(+0.18%) |
Apr 29, 2009 | 4.634 | 5.168 | 4.634 | 4.923 | 321,433 | +0.29(+6.24%) |
Apr 28, 2009 | 4.643 | 4.879 | 4.529 | 4.634 | 231,802 | -0.04(-0.94%) |
Apr 27, 2009 | 4.643 | 4.827 | 4.564 | 4.678 | 263,987 | -0.07(-1.48%) |
Apr 24, 2009 | 4.932 | 4.984 | 4.599 | 4.748 | 303,583 | -0.12(-2.52%) |
Apr 23, 2009 | 4.739 | 4.914 | 4.608 | 4.871 | 370,823 | +0.12(+2.58%) |
Apr 22, 2009 | 4.695 | 5.063 | 4.538 | 4.748 | 338,183 | -0.11(-2.34%) |
Apr 21, 2009 | 4.380 | 5.002 | 4.371 | 4.862 | 383,403 | +0.47(+10.78%) |
Apr 20, 2009 | 4.792 | 4.897 | 4.389 | 4.389 | 379,227 | -0.51(-10.38%) |
Apr 17, 2009 | 4.774 | 5.028 | 4.687 | 4.897 | 428,522 | +0.16(+3.33%) |
Apr 16, 2009 | 4.704 | 4.774 | 4.406 | 4.739 | 375,863 | +0.11(+2.46%) |
Apr 15, 2009 | 4.433 | 4.669 | 4.275 | 4.625 | 408,346 | +0.14(+3.13%) |
Apr 14, 2009 | 4.757 | 4.862 | 4.161 | 4.485 | 683,999 | -0.39(-8.08%) |
Apr 13, 2009 | 4.494 | 4.906 | 4.397 | 4.879 | 419,702 | +0.32(+7.12%) |
Apr 09, 2009 | 4.573 | 4.573 | 4.380 | 4.555 | 567,852 | +0.10(+2.16%) |
Apr 08, 2009 | 4.345 | 4.634 | 4.275 | 4.459 | 372,330 | +0.18(+4.09%) |
Apr 07, 2009 | 4.380 | 4.468 | 4.266 | 4.284 | 636,823 | -0.18(-3.93%) |
Apr 06, 2009 | 4.371 | 4.511 | 4.170 | 4.459 | 393,028 | +0.04(+0.79%) |
Apr 03, 2009 | 4.520 | 4.748 | 4.214 | 4.424 | 700,148 | -0.12(-2.70%) |
Apr 02, 2009 | 4.240 | 5.054 | 4.152 | 4.546 | 794,761 | +0.50(+12.34%) |
Apr 01, 2009 | 3.565 | 4.108 | 3.513 | 4.047 | 402,192 | +0.40(+11.06%) |
Mar 31, 2009 | 3.600 | 3.815 | 3.443 | 3.644 | 410,794 | +0.13(+3.74%) |
Mar 30, 2009 | 3.872 | 3.872 | 3.346 | 3.513 | 479,038 | -0.74(-17.49%) |
Mar 26, 2009 | 4.021 | 4.257 | 3.951 | 4.257 | 400,312 | +0.39(+9.95%) |
Mar 25, 2009 | 3.881 | 4.257 | 3.758 | 3.872 | 555,673 | +0.03(+0.68%) |
Mar 24, 2009 | 3.705 | 4.152 | 3.705 | 3.846 | 573,829 | +0.06(+1.62%) |
Mar 23, 2009 | 3.600 | 3.793 | 3.530 | 3.784 | 400,461 | +0.52(+15.82%) |
Mar 20, 2009 | 3.530 | 3.557 | 3.241 | 3.267 | 487,143 | -0.23(-6.52%) |
Mar 19, 2009 | 3.635 | 3.723 | 3.425 | 3.495 | 338,262 | -0.07(-1.97%) |
Mar 18, 2009 | 3.276 | 3.635 | 3.180 | 3.565 | 484,107 | +0.29(+8.82%) |
Mar 17, 2009 | 2.943 | 3.276 | 2.908 | 3.276 | 512,440 | +0.31(+10.32%) |
Mar 16, 2009 | 3.197 | 3.267 | 2.943 | 2.970 | 423,884 | -0.18(-5.83%) |
Mar 13, 2009 | 3.066 | 3.224 | 2.978 | 3.154 | 0 | +0.07(+2.27%) |
Mar 12, 2009 | 2.812 | 3.197 | 2.654 | 3.083 | 782,900 | +0.24(+8.31%) |
Mar 11, 2009 | 3.162 | 3.224 | 2.803 | 2.847 | 458,758 | -0.04(-1.22%) |
Mar 10, 2009 | 2.873 | 3.101 | 2.742 | 2.882 | 619,608 | +0.18(+6.47%) |
Mar 09, 2009 | 2.786 | 2.786 | 2.593 | 2.707 | 476,917 | -0.09(-3.13%) |
Mar 06, 2009 | 2.856 | 3.048 | 2.681 | 2.794 | 0 | -0.10(-3.33%) |
Mar 05, 2009 | 3.075 | 3.154 | 2.821 | 2.891 | 243,048 | -0.27(-8.59%) |
Mar 04, 2009 | 3.040 | 3.320 | 2.908 | 3.162 | 512,987 | -0.03(-0.82%) |