Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.312 | 5.627 | 5.081 | 5.605 | 210,130 | +0.33(+6.30%) |
May 28, 2009 | 4.867 | 5.340 | 4.856 | 5.273 | 160,477 | +0.46(+9.46%) |
May 27, 2009 | 5.250 | 5.351 | 4.783 | 4.817 | 179,372 | -0.50(-9.32%) |
May 26, 2009 | 4.761 | 5.346 | 4.755 | 5.312 | 119,378 | +0.53(+11.19%) |
May 22, 2009 | 4.957 | 5.047 | 4.766 | 4.777 | 70,864 | -0.15(-3.08%) |
May 21, 2009 | 4.946 | 5.019 | 4.777 | 4.929 | 160,938 | -0.11(-2.12%) |
May 20, 2009 | 5.211 | 5.233 | 4.997 | 5.036 | 129,381 | -0.11(-2.08%) |
May 19, 2009 | 5.396 | 5.396 | 5.115 | 5.143 | 136,936 | -0.27(-4.99%) |
May 18, 2009 | 5.098 | 5.453 | 5.002 | 5.413 | 68,684 | +0.42(+8.33%) |
May 15, 2009 | 5.357 | 5.357 | 4.912 | 4.997 | 180,655 | -0.33(-6.13%) |
May 14, 2009 | 5.211 | 5.509 | 5.042 | 5.323 | 348,547 | +0.16(+3.05%) |
May 13, 2009 | 5.565 | 5.647 | 5.126 | 5.166 | 160,788 | -0.52(-9.11%) |
May 12, 2009 | 5.655 | 5.942 | 5.515 | 5.683 | 150,767 | +0.05(+0.90%) |
May 11, 2009 | 5.745 | 5.847 | 5.289 | 5.633 | 97,509 | -0.23(-3.93%) |
May 08, 2009 | 5.627 | 5.925 | 5.256 | 5.863 | 176,647 | +0.37(+6.65%) |
May 07, 2009 | 5.599 | 5.908 | 5.453 | 5.498 | 279,269 | -0.03(-0.51%) |
May 06, 2009 | 5.464 | 5.627 | 5.385 | 5.526 | 107,155 | +0.11(+2.08%) |
May 05, 2009 | 5.588 | 5.588 | 5.312 | 5.413 | 240,540 | -0.20(-3.51%) |
May 04, 2009 | 5.351 | 5.616 | 5.104 | 5.610 | 144,999 | +0.42(+8.02%) |
May 01, 2009 | 5.183 | 5.295 | 5.126 | 5.194 | 183,958 | +0.01(+0.22%) |
Apr 30, 2009 | 5.599 | 5.796 | 5.166 | 5.183 | 299,665 | -0.35(-6.31%) |
Apr 29, 2009 | 5.087 | 5.661 | 4.896 | 5.531 | 275,934 | +0.48(+9.47%) |
Apr 28, 2009 | 4.783 | 5.115 | 4.631 | 5.053 | 301,066 | +0.20(+4.18%) |
Apr 27, 2009 | 4.659 | 4.912 | 4.659 | 4.851 | 177,129 | +0.01(+0.12%) |
Apr 24, 2009 | 4.558 | 4.879 | 4.552 | 4.845 | 334,922 | +0.32(+7.09%) |
Apr 23, 2009 | 4.445 | 4.535 | 4.305 | 4.524 | 303,337 | +0.10(+2.16%) |
Apr 22, 2009 | 4.406 | 4.867 | 4.209 | 4.428 | 352,373 | +0.01(+0.25%) |
Apr 21, 2009 | 4.113 | 4.423 | 3.984 | 4.417 | 144,666 | +0.30(+7.24%) |
Apr 20, 2009 | 4.496 | 4.496 | 4.051 | 4.119 | 268,912 | -0.51(-10.95%) |
Apr 17, 2009 | 4.462 | 4.670 | 4.378 | 4.625 | 245,802 | +0.18(+4.05%) |
Apr 16, 2009 | 4.305 | 4.485 | 4.113 | 4.445 | 281,023 | +0.20(+4.77%) |
Apr 15, 2009 | 3.860 | 4.248 | 3.798 | 4.243 | 128,960 | +0.37(+9.43%) |
Apr 14, 2009 | 4.198 | 4.220 | 3.871 | 3.877 | 161,819 | -0.38(-8.98%) |
Apr 13, 2009 | 4.130 | 4.310 | 3.916 | 4.260 | 235,696 | +0.06(+1.47%) |
Apr 09, 2009 | 3.545 | 4.209 | 3.523 | 4.198 | 314,328 | +0.75(+21.90%) |
Apr 08, 2009 | 3.438 | 3.539 | 3.309 | 3.444 | 218,936 | +0.03(+0.82%) |
Apr 07, 2009 | 3.404 | 3.539 | 3.399 | 3.416 | 144,496 | -0.06(-1.62%) |
Apr 06, 2009 | 3.506 | 3.539 | 3.404 | 3.472 | 188,684 | -0.08(-2.22%) |
Apr 03, 2009 | 3.568 | 3.618 | 3.528 | 3.551 | 170,065 | -0.04(-1.10%) |
Apr 02, 2009 | 3.759 | 3.871 | 3.584 | 3.590 | 329,798 | -0.06(-1.69%) |
Apr 01, 2009 | 3.354 | 3.686 | 3.297 | 3.652 | 256,563 | +0.26(+7.81%) |
Mar 31, 2009 | 3.342 | 3.551 | 3.314 | 3.388 | 306,548 | +0.11(+3.26%) |
Mar 30, 2009 | 3.680 | 3.680 | 3.264 | 3.281 | 356,427 | -0.73(-18.23%) |
Mar 26, 2009 | 3.770 | 4.018 | 3.680 | 4.012 | 171,917 | +0.30(+8.19%) |
Mar 25, 2009 | 3.568 | 3.826 | 3.399 | 3.708 | 252,426 | +0.13(+3.62%) |
Mar 24, 2009 | 3.973 | 4.051 | 3.568 | 3.579 | 154,323 | -0.47(-11.54%) |
Mar 23, 2009 | 3.641 | 4.051 | 3.624 | 4.046 | 176,297 | +0.52(+14.67%) |
Mar 20, 2009 | 3.810 | 3.810 | 3.489 | 3.528 | 297,016 | -0.24(-6.28%) |
Mar 19, 2009 | 3.883 | 3.928 | 3.573 | 3.765 | 233,496 | -0.05(-1.33%) |
Mar 18, 2009 | 3.427 | 3.832 | 3.331 | 3.815 | 272,019 | +0.34(+9.89%) |
Mar 17, 2009 | 3.230 | 3.472 | 3.117 | 3.472 | 115,680 | +0.25(+7.68%) |
Mar 16, 2009 | 3.393 | 3.461 | 3.207 | 3.224 | 194,463 | -0.14(-4.18%) |
Mar 13, 2009 | 3.140 | 3.393 | 3.039 | 3.365 | 331,000 | +0.24(+7.55%) |
Mar 12, 2009 | 2.617 | 3.185 | 2.476 | 3.129 | 339,590 | +0.51(+19.31%) |
Mar 11, 2009 | 2.560 | 2.757 | 2.521 | 2.622 | 249,561 | +0.05(+1.97%) |
Mar 10, 2009 | 2.369 | 2.617 | 2.363 | 2.572 | 406,867 | +0.28(+12.01%) |
Mar 09, 2009 | 2.633 | 2.633 | 2.268 | 2.296 | 409,319 | -0.36(-13.56%) |
Mar 06, 2009 | 3.027 | 3.078 | 2.628 | 2.656 | 349,421 | -0.35(-11.61%) |
Mar 05, 2009 | 3.359 | 3.365 | 2.999 | 3.005 | 325,761 | -0.42(-12.17%) |
Mar 04, 2009 | 3.236 | 3.478 | 3.236 | 3.421 | 244,955 | +0.37(+12.18%) |