Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.688 | 5.688 | 5.229 | 5.458 | 10,527 | -0.09(-1.65%) |
May 28, 2009 | 5.348 | 5.587 | 5.257 | 5.550 | 5,777 | +0.30(+5.77%) |
May 27, 2009 | 5.229 | 5.675 | 5.027 | 5.247 | 14,987 | -0.12(-2.22%) |
May 26, 2009 | 5.192 | 5.468 | 5.119 | 5.367 | 59,917 | -0.13(-2.34%) |
May 22, 2009 | 5.633 | 5.758 | 5.495 | 5.495 | 26,706 | +0.04(+0.67%) |
May 21, 2009 | 5.596 | 5.636 | 5.064 | 5.458 | 32,308 | -0.14(-2.46%) |
May 20, 2009 | 5.458 | 6.422 | 5.321 | 5.596 | 243,379 | +1.15(+25.77%) |
May 19, 2009 | 4.413 | 4.495 | 4.403 | 4.449 | 6,758 | -0.02(-0.41%) |
May 18, 2009 | 4.504 | 4.569 | 4.413 | 4.468 | 10,279 | -0.01(-0.20%) |
May 15, 2009 | 4.376 | 4.486 | 3.981 | 4.477 | 23,332 | +0.02(+0.41%) |
May 13, 2009 | 4.431 | 4.458 | 4.458 | 4.458 | 2,180 | -0.06(-1.22%) |
May 12, 2009 | 4.541 | 4.569 | 4.449 | 4.513 | 2,725 | +0.04(+0.82%) |
May 11, 2009 | 4.367 | 4.526 | 4.367 | 4.477 | 8,177 | -0.04(-0.81%) |
May 08, 2009 | 4.541 | 4.569 | 4.513 | 4.513 | 7,537 | +0.15(+3.36%) |
May 07, 2009 | 4.376 | 4.449 | 4.358 | 4.367 | 75,875 | +0.03(+0.63%) |
May 06, 2009 | 4.358 | 4.541 | 4.339 | 4.339 | 131,553 | +0.00(+0.00%) |
May 05, 2009 | 4.449 | 4.449 | 4.339 | 4.339 | 85,740 | -0.10(-2.27%) |
May 04, 2009 | 4.390 | 4.447 | 4.128 | 4.440 | 42,335 | +0.15(+3.42%) |
May 01, 2009 | 4.303 | 4.312 | 4.157 | 4.293 | 3,608 | -0.07(-1.68%) |
Apr 30, 2009 | 4.367 | 4.436 | 4.358 | 4.367 | 38,261 | +0.07(+1.71%) |
Apr 29, 2009 | 4.348 | 4.413 | 4.266 | 4.293 | 5,804 | -0.06(-1.27%) |
Apr 28, 2009 | 4.284 | 4.358 | 4.128 | 4.348 | 10,137 | -0.01(-0.21%) |
Apr 27, 2009 | 4.165 | 4.358 | 4.165 | 4.358 | 16,677 | -0.09(-2.06%) |
Apr 24, 2009 | 4.266 | 4.633 | 4.266 | 4.449 | 27,633 | +0.21(+4.98%) |
Apr 23, 2009 | 4.192 | 4.238 | 4.192 | 4.238 | 327 | -0.01(-0.22%) |
Apr 22, 2009 | 4.128 | 4.358 | 3.486 | 4.247 | 8,066 | +0.03(+0.65%) |
Apr 21, 2009 | 4.202 | 4.328 | 4.192 | 4.220 | 7,360 | -0.09(-2.13%) |
Apr 20, 2009 | 4.358 | 4.367 | 4.266 | 4.312 | 10,900 | -0.05(-1.05%) |
Apr 17, 2009 | 4.358 | 4.422 | 4.348 | 4.358 | 36,117 | +0.01(+0.21%) |
Apr 16, 2009 | 4.403 | 4.495 | 4.293 | 4.348 | 8,212 | -0.12(-2.67%) |
Apr 15, 2009 | 4.376 | 4.495 | 4.312 | 4.468 | 3,974 | -0.09(-2.01%) |
Apr 13, 2009 | 4.559 | 4.559 | 4.559 | 4.559 | 0 | -0.07(-1.58%) |
Apr 09, 2009 | 4.587 | 4.651 | 4.541 | 4.633 | 27,817 | +0.09(+2.02%) |
Apr 08, 2009 | 4.523 | 4.552 | 4.523 | 4.541 | 3,270 | +0.06(+1.23%) |
Apr 07, 2009 | 4.477 | 4.486 | 4.358 | 4.486 | 517 | -0.04(-0.81%) |
Apr 03, 2009 | 4.587 | 4.523 | 4.523 | 4.523 | 6,213 | -0.02(-0.48%) |
Apr 01, 2009 | 4.468 | 4.545 | 4.545 | 4.545 | 5,123 | +0.10(+2.36%) |
Mar 31, 2009 | 4.449 | 4.449 | 4.440 | 4.440 | 2,611 | -0.01(-0.21%) |
Mar 30, 2009 | 4.486 | 4.513 | 4.403 | 4.449 | 9,047 | -0.10(-2.22%) |
Mar 26, 2009 | 4.587 | 4.587 | 4.541 | 4.550 | 9,863 | -0.02(-0.40%) |
Mar 25, 2009 | 4.628 | 4.724 | 4.520 | 4.569 | 15,919 | -0.04(-0.78%) |
Mar 24, 2009 | 4.633 | 4.660 | 4.513 | 4.604 | 9,756 | -0.07(-1.40%) |
Mar 23, 2009 | 4.633 | 4.761 | 4.587 | 4.669 | 42,044 | +0.20(+4.52%) |
Mar 20, 2009 | 4.454 | 4.541 | 4.454 | 4.468 | 1,962 | -0.09(-2.01%) |
Mar 19, 2009 | 4.569 | 4.569 | 4.559 | 4.559 | 6,422 | +0.00(+0.08%) |
Mar 18, 2009 | 4.458 | 4.556 | 4.440 | 4.556 | 5,957 | +0.05(+1.14%) |
Mar 17, 2009 | 4.358 | 4.504 | 4.339 | 4.504 | 10,925 | +0.19(+4.47%) |
Mar 16, 2009 | 4.403 | 4.495 | 4.266 | 4.312 | 90,442 | -0.15(-3.29%) |
Mar 13, 2009 | 3.954 | 4.468 | 3.954 | 4.458 | 26,676 | -0.00(-0.00%) |
Mar 12, 2009 | 4.403 | 4.468 | 4.403 | 4.459 | 11,333 | -0.03(-0.61%) |
Mar 11, 2009 | 4.477 | 4.504 | 4.358 | 4.486 | 56,297 | -0.06(-1.21%) |
Mar 10, 2009 | 4.376 | 4.569 | 4.321 | 4.541 | 22,389 | +0.22(+5.10%) |
Mar 09, 2009 | 4.073 | 4.403 | 4.073 | 4.321 | 77,539 | +0.25(+6.08%) |
Mar 06, 2009 | 4.202 | 4.229 | 3.991 | 4.073 | 55,064 | -0.18(-4.31%) |
Mar 05, 2009 | 4.229 | 4.394 | 4.202 | 4.257 | 9,616 | -0.24(-5.31%) |
Mar 04, 2009 | 4.376 | 4.669 | 4.376 | 4.495 | 32,069 | +0.37(+8.89%) |