Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.439 | 6.817 | 6.262 | 6.793 | 520,506 | +0.36(+5.58%) |
May 28, 2009 | 6.324 | 6.463 | 6.162 | 6.434 | 167,358 | +0.26(+4.18%) |
May 27, 2009 | 6.243 | 6.449 | 6.133 | 6.176 | 184,857 | -0.21(-3.30%) |
May 26, 2009 | 5.726 | 6.429 | 5.726 | 6.386 | 153,704 | +0.54(+9.16%) |
May 22, 2009 | 5.975 | 5.989 | 5.774 | 5.851 | 190,633 | -0.08(-1.37%) |
May 21, 2009 | 5.454 | 5.980 | 5.454 | 5.932 | 134,907 | +0.20(+3.51%) |
May 20, 2009 | 5.521 | 5.741 | 5.521 | 5.731 | 92,303 | +0.18(+3.19%) |
May 19, 2009 | 5.516 | 5.592 | 5.449 | 5.554 | 57,445 | -0.10(-1.78%) |
May 18, 2009 | 5.578 | 5.717 | 5.511 | 5.654 | 51,793 | +0.19(+3.50%) |
May 15, 2009 | 5.559 | 5.559 | 5.463 | 5.463 | 42,029 | -0.08(-1.38%) |
May 14, 2009 | 5.458 | 5.556 | 5.458 | 5.540 | 31,964 | +0.13(+2.39%) |
May 13, 2009 | 5.391 | 5.812 | 5.387 | 5.410 | 55,650 | -0.11(-1.91%) |
May 12, 2009 | 5.544 | 5.764 | 5.501 | 5.516 | 55,802 | +0.01(+0.26%) |
May 11, 2009 | 5.277 | 5.764 | 5.262 | 5.501 | 36,631 | +0.01(+0.17%) |
May 08, 2009 | 5.095 | 5.501 | 4.946 | 5.492 | 44,949 | +0.51(+10.28%) |
May 07, 2009 | 5.262 | 5.631 | 4.980 | 4.980 | 43,463 | -0.19(-3.70%) |
May 06, 2009 | 5.525 | 5.559 | 5.090 | 5.171 | 42,533 | -0.28(-5.09%) |
May 05, 2009 | 5.587 | 5.659 | 5.420 | 5.449 | 30,377 | -0.21(-3.64%) |
May 04, 2009 | 5.621 | 5.745 | 5.406 | 5.654 | 47,401 | +0.12(+2.16%) |
May 01, 2009 | 5.449 | 5.884 | 5.449 | 5.535 | 72,011 | +0.42(+8.13%) |
Apr 30, 2009 | 5.425 | 5.645 | 5.033 | 5.119 | 32,873 | -0.24(-4.46%) |
Apr 29, 2009 | 4.956 | 5.415 | 4.927 | 5.358 | 36,107 | +0.35(+6.97%) |
Apr 28, 2009 | 4.932 | 5.487 | 4.817 | 5.009 | 12,598 | -0.03(-0.57%) |
Apr 27, 2009 | 5.042 | 5.454 | 4.784 | 5.037 | 48,946 | -0.21(-3.92%) |
Apr 24, 2009 | 5.013 | 5.506 | 4.923 | 5.243 | 53,810 | +0.29(+5.89%) |
Apr 23, 2009 | 5.482 | 5.712 | 4.903 | 4.951 | 178,073 | -0.55(-10.00%) |
Apr 22, 2009 | 5.406 | 5.631 | 5.291 | 5.501 | 37,495 | -0.10(-1.71%) |
Apr 21, 2009 | 5.033 | 5.808 | 5.033 | 5.597 | 25,532 | +0.51(+9.96%) |
Apr 20, 2009 | 5.497 | 5.568 | 5.037 | 5.090 | 51,354 | -0.65(-11.33%) |
Apr 17, 2009 | 5.774 | 5.822 | 5.267 | 5.741 | 41,780 | -0.01(-0.25%) |
Apr 16, 2009 | 5.788 | 5.918 | 5.157 | 5.755 | 31,688 | +0.01(+0.25%) |
Apr 15, 2009 | 5.521 | 5.812 | 5.521 | 5.741 | 10,939 | +0.12(+2.21%) |
Apr 14, 2009 | 5.779 | 5.865 | 5.616 | 5.616 | 24,758 | -0.34(-5.70%) |
Apr 13, 2009 | 5.822 | 5.965 | 5.626 | 5.956 | 27,394 | -0.01(-0.24%) |
Apr 09, 2009 | 5.621 | 5.980 | 5.616 | 5.970 | 57,600 | +0.40(+7.12%) |
Apr 08, 2009 | 5.315 | 5.587 | 5.037 | 5.573 | 17,032 | +0.31(+5.91%) |
Apr 07, 2009 | 5.391 | 5.615 | 5.095 | 5.262 | 27,812 | -0.28(-5.09%) |
Apr 06, 2009 | 5.564 | 5.607 | 5.205 | 5.544 | 23,564 | -0.18(-3.09%) |
Apr 03, 2009 | 5.200 | 5.726 | 5.200 | 5.721 | 39,230 | +0.47(+9.02%) |
Apr 02, 2009 | 4.994 | 5.248 | 4.645 | 5.248 | 50,142 | +0.45(+9.48%) |
Apr 01, 2009 | 4.334 | 4.856 | 3.971 | 4.793 | 30,594 | +0.33(+7.40%) |
Mar 31, 2009 | 4.162 | 4.535 | 3.889 | 4.463 | 29,081 | +0.37(+9.12%) |
Mar 30, 2009 | 4.114 | 4.234 | 3.781 | 4.090 | 43,868 | -0.93(-18.49%) |
Mar 26, 2009 | 4.693 | 5.018 | 4.688 | 5.018 | 56,576 | +0.43(+9.27%) |
Mar 25, 2009 | 4.047 | 4.674 | 4.047 | 4.592 | 33,138 | +0.57(+14.04%) |
Mar 24, 2009 | 4.468 | 4.851 | 3.937 | 4.027 | 39,723 | -0.58(-12.49%) |
Mar 23, 2009 | 4.540 | 4.607 | 4.358 | 4.602 | 43,703 | +0.30(+6.89%) |
Mar 20, 2009 | 4.769 | 4.970 | 4.305 | 4.305 | 118,345 | -0.39(-8.26%) |
Mar 19, 2009 | 4.946 | 5.023 | 4.640 | 4.693 | 10,878 | -0.16(-3.35%) |
Mar 18, 2009 | 4.832 | 4.999 | 4.487 | 4.856 | 34,844 | +0.00(+0.00%) |
Mar 17, 2009 | 4.865 | 4.913 | 4.554 | 4.856 | 52,596 | +0.00(+0.00%) |
Mar 16, 2009 | 4.784 | 4.994 | 4.698 | 4.856 | 46,582 | +0.11(+2.32%) |
Mar 13, 2009 | 4.602 | 4.851 | 4.401 | 4.746 | 90,655 | +0.27(+6.10%) |
Mar 12, 2009 | 3.349 | 4.698 | 3.349 | 4.473 | 142,976 | +1.24(+38.52%) |
Mar 11, 2009 | 3.239 | 3.707 | 3.186 | 3.229 | 55,079 | -0.75(-18.87%) |
Mar 10, 2009 | 3.334 | 3.980 | 3.170 | 3.980 | 47,863 | +0.55(+16.04%) |
Mar 09, 2009 | 3.253 | 3.483 | 2.928 | 3.430 | 159,716 | +0.19(+5.75%) |
Mar 06, 2009 | 3.540 | 3.803 | 3.162 | 3.243 | 61,327 | -0.23(-6.61%) |
Mar 05, 2009 | 3.588 | 3.626 | 3.473 | 3.473 | 30,091 | -0.28(-7.40%) |
Mar 04, 2009 | 3.593 | 3.751 | 3.478 | 3.751 | 36,719 | +0.04(+1.03%) |