Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.040 | 5.316 | 4.805 | 4.822 | 861,431 | -0.17(-3.47%) |
May 28, 2009 | 5.160 | 5.160 | 4.627 | 4.996 | 251,775 | -0.14(-2.77%) |
May 27, 2009 | 5.520 | 5.520 | 5.116 | 5.138 | 365,430 | -0.32(-5.79%) |
May 26, 2009 | 4.729 | 5.596 | 4.729 | 5.454 | 771,818 | +0.65(+13.51%) |
May 22, 2009 | 4.778 | 4.956 | 4.721 | 4.805 | 321,292 | +0.05(+1.12%) |
May 21, 2009 | 4.769 | 4.938 | 4.489 | 4.751 | 244,549 | -0.12(-2.37%) |
May 20, 2009 | 5.258 | 5.320 | 4.809 | 4.867 | 338,191 | -0.36(-6.89%) |
May 19, 2009 | 5.014 | 5.338 | 4.805 | 5.227 | 385,891 | +0.14(+2.80%) |
May 18, 2009 | 4.729 | 5.147 | 4.716 | 5.085 | 528,707 | +0.51(+11.18%) |
May 15, 2009 | 4.556 | 4.667 | 4.471 | 4.574 | 431,989 | +0.06(+1.38%) |
May 14, 2009 | 4.298 | 4.742 | 4.245 | 4.511 | 402,587 | +0.25(+5.95%) |
May 13, 2009 | 4.547 | 4.547 | 4.249 | 4.258 | 489,098 | -0.39(-8.41%) |
May 12, 2009 | 4.751 | 4.885 | 4.380 | 4.649 | 490,490 | -0.05(-1.13%) |
May 11, 2009 | 4.907 | 5.107 | 4.565 | 4.702 | 889,629 | -0.40(-7.76%) |
May 08, 2009 | 4.951 | 5.205 | 4.889 | 5.098 | 272,015 | +0.25(+5.23%) |
May 07, 2009 | 5.000 | 5.196 | 4.814 | 4.845 | 469,953 | -0.07(-1.45%) |
May 06, 2009 | 5.214 | 5.302 | 4.662 | 4.916 | 669,152 | -0.24(-4.74%) |
May 05, 2009 | 5.440 | 5.463 | 5.018 | 5.160 | 1,093,057 | -0.31(-5.61%) |
May 04, 2009 | 5.538 | 5.996 | 4.520 | 5.467 | 2,188,819 | +0.55(+11.21%) |
May 01, 2009 | 4.449 | 5.040 | 4.449 | 4.916 | 1,825,323 | +1.26(+34.39%) |
Apr 30, 2009 | 3.596 | 3.960 | 3.596 | 3.658 | 796,016 | +0.06(+1.73%) |
Apr 29, 2009 | 3.525 | 3.734 | 3.369 | 3.596 | 394,045 | +0.12(+3.45%) |
Apr 28, 2009 | 3.213 | 3.525 | 3.133 | 3.476 | 452,362 | +0.20(+6.25%) |
Apr 27, 2009 | 3.165 | 3.306 | 3.111 | 3.271 | 337,156 | +0.02(+0.55%) |
Apr 24, 2009 | 3.209 | 3.325 | 3.178 | 3.253 | 521,100 | +0.07(+2.09%) |
Apr 23, 2009 | 2.987 | 3.227 | 2.822 | 3.187 | 193,298 | +0.21(+7.18%) |
Apr 22, 2009 | 2.827 | 2.991 | 2.813 | 2.973 | 1,396,443 | +0.08(+2.76%) |
Apr 21, 2009 | 2.693 | 2.898 | 2.693 | 2.893 | 172,714 | +0.18(+6.55%) |
Apr 20, 2009 | 2.729 | 2.885 | 2.685 | 2.716 | 137,549 | -0.09(-3.17%) |
Apr 17, 2009 | 2.885 | 2.885 | 2.693 | 2.805 | 529,564 | -0.06(-2.17%) |
Apr 16, 2009 | 2.787 | 2.911 | 2.725 | 2.867 | 173,072 | +0.09(+3.20%) |
Apr 15, 2009 | 2.671 | 2.791 | 2.671 | 2.778 | 154,501 | +0.08(+2.80%) |
Apr 14, 2009 | 2.729 | 2.778 | 2.556 | 2.702 | 159,946 | -0.09(-3.18%) |
Apr 13, 2009 | 2.773 | 2.822 | 2.733 | 2.791 | 385,713 | -0.07(-2.33%) |
Apr 09, 2009 | 2.733 | 2.947 | 2.685 | 2.858 | 475,378 | +0.21(+8.07%) |
Apr 08, 2009 | 2.565 | 2.658 | 2.280 | 2.645 | 348,568 | +0.08(+3.12%) |
Apr 07, 2009 | 2.836 | 2.889 | 2.560 | 2.565 | 403,404 | -0.34(-11.64%) |
Apr 06, 2009 | 2.933 | 2.933 | 2.729 | 2.902 | 150,335 | -0.07(-2.39%) |
Apr 03, 2009 | 2.973 | 3.045 | 2.907 | 2.973 | 149,201 | -0.02(-0.59%) |
Apr 02, 2009 | 2.787 | 3.147 | 2.787 | 2.991 | 209,122 | +0.30(+11.24%) |
Apr 01, 2009 | 2.560 | 2.725 | 2.493 | 2.689 | 135,326 | +0.08(+3.07%) |
Mar 31, 2009 | 2.600 | 2.747 | 2.458 | 2.609 | 188,412 | +0.06(+2.26%) |
Mar 30, 2009 | 2.742 | 2.800 | 2.493 | 2.551 | 176,008 | -0.59(-18.70%) |
Mar 26, 2009 | 3.067 | 3.195 | 3.036 | 3.138 | 160,898 | +0.13(+4.28%) |
Mar 25, 2009 | 2.885 | 3.076 | 2.729 | 3.009 | 172,388 | +0.15(+5.29%) |
Mar 24, 2009 | 3.076 | 3.111 | 2.840 | 2.858 | 158,625 | -0.28(-9.05%) |
Mar 23, 2009 | 2.996 | 3.156 | 2.440 | 3.142 | 292,242 | +0.45(+16.86%) |
Mar 20, 2009 | 2.689 | 2.800 | 2.613 | 2.689 | 331,702 | +0.11(+4.13%) |
Mar 19, 2009 | 2.671 | 2.742 | 2.453 | 2.582 | 234,910 | -0.30(-10.48%) |
Mar 18, 2009 | 2.885 | 2.938 | 2.685 | 2.885 | 183,736 | -0.01(-0.31%) |
Mar 17, 2009 | 2.711 | 2.893 | 2.618 | 2.893 | 151,574 | +0.16(+6.03%) |
Mar 16, 2009 | 2.725 | 2.809 | 2.649 | 2.729 | 226,691 | +0.03(+0.99%) |
Mar 13, 2009 | 2.840 | 2.973 | 2.631 | 2.702 | 215,899 | -0.08(-2.72%) |
Mar 12, 2009 | 2.156 | 2.827 | 2.156 | 2.778 | 252,857 | +0.62(+28.60%) |
Mar 11, 2009 | 2.178 | 2.200 | 2.116 | 2.160 | 79,497 | -0.00(-0.21%) |
Mar 10, 2009 | 2.053 | 2.280 | 2.053 | 2.165 | 229,852 | +0.18(+8.95%) |
Mar 09, 2009 | 1.951 | 2.029 | 1.876 | 1.987 | 226,927 | +0.00(+0.22%) |
Mar 06, 2009 | 2.022 | 2.089 | 1.920 | 1.982 | 128,180 | -0.02(-1.11%) |
Mar 05, 2009 | 2.053 | 2.120 | 2.000 | 2.005 | 106,295 | -0.12(-5.45%) |
Mar 04, 2009 | 2.049 | 2.142 | 2.000 | 2.120 | 130,056 | -0.02(-1.04%) |