Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.130 | 5.490 | 4.920 | 5.470 | 162,596 | +0.35(+6.84%) |
May 28, 2009 | 5.080 | 5.170 | 4.940 | 5.120 | 145,547 | +0.12(+2.40%) |
May 27, 2009 | 4.930 | 5.150 | 4.800 | 5.000 | 129,992 | +0.00(+0.00%) |
May 26, 2009 | 4.940 | 5.090 | 4.850 | 5.000 | 259,456 | +0.06(+1.21%) |
May 22, 2009 | 5.140 | 5.200 | 4.940 | 4.940 | 81,631 | -0.17(-3.33%) |
May 21, 2009 | 5.210 | 5.340 | 5.010 | 5.110 | 279,002 | -0.20(-3.77%) |
May 20, 2009 | 5.320 | 5.400 | 5.250 | 5.310 | 132,941 | +0.06(+1.14%) |
May 19, 2009 | 5.270 | 5.350 | 5.200 | 5.250 | 93,444 | -0.02(-0.38%) |
May 18, 2009 | 5.240 | 5.300 | 5.110 | 5.270 | 133,749 | +0.12(+2.33%) |
May 15, 2009 | 5.240 | 5.300 | 5.080 | 5.150 | 129,833 | -0.06(-1.15%) |
May 14, 2009 | 5.080 | 5.500 | 5.080 | 5.210 | 159,831 | -0.04(-0.76%) |
May 13, 2009 | 5.300 | 5.370 | 5.080 | 5.250 | 136,857 | -0.15(-2.78%) |
May 12, 2009 | 5.280 | 5.430 | 5.200 | 5.400 | 215,144 | +0.15(+2.86%) |
May 11, 2009 | 5.510 | 5.820 | 4.960 | 5.250 | 407,668 | -0.75(-12.50%) |
May 08, 2009 | 5.820 | 6.030 | 5.690 | 6.000 | 122,760 | +0.33(+5.82%) |
May 07, 2009 | 6.040 | 6.100 | 5.500 | 5.670 | 199,162 | -0.30(-5.03%) |
May 06, 2009 | 6.100 | 6.150 | 5.860 | 5.970 | 110,050 | -0.01(-0.17%) |
May 05, 2009 | 5.970 | 6.020 | 5.800 | 5.980 | 132,861 | -0.01(-0.17%) |
May 04, 2009 | 5.982 | 6.150 | 5.630 | 5.990 | 185,029 | +0.39(+6.96%) |
May 01, 2009 | 5.260 | 5.770 | 5.260 | 5.600 | 117,681 | -0.17(-2.95%) |
Apr 30, 2009 | 6.460 | 6.469 | 5.600 | 5.770 | 349,296 | -0.57(-8.99%) |
Apr 29, 2009 | 6.200 | 6.350 | 6.050 | 6.340 | 212,903 | +0.33(+5.49%) |
Apr 28, 2009 | 5.940 | 6.200 | 5.870 | 6.010 | 98,484 | +0.00(+0.00%) |
Apr 27, 2009 | 6.100 | 6.170 | 5.930 | 6.010 | 122,060 | -0.18(-2.91%) |
Apr 24, 2009 | 6.010 | 6.290 | 5.900 | 6.190 | 289,156 | +0.21(+3.51%) |
Apr 23, 2009 | 5.660 | 6.000 | 5.550 | 5.980 | 247,966 | +0.42(+7.55%) |
Apr 22, 2009 | 5.060 | 5.710 | 4.680 | 5.560 | 287,626 | +0.42(+8.17%) |
Apr 21, 2009 | 4.540 | 5.140 | 4.255 | 5.140 | 176,629 | +0.55(+11.98%) |
Apr 20, 2009 | 4.750 | 4.770 | 4.440 | 4.590 | 197,651 | -0.27(-5.56%) |
Apr 17, 2009 | 4.930 | 4.950 | 4.780 | 4.860 | 123,805 | -0.04(-0.82%) |
Apr 16, 2009 | 4.850 | 4.940 | 4.670 | 4.900 | 123,884 | +0.12(+2.51%) |
Apr 15, 2009 | 4.530 | 4.780 | 4.400 | 4.780 | 142,778 | +0.24(+5.29%) |
Apr 14, 2009 | 4.730 | 4.950 | 4.540 | 4.540 | 177,729 | -0.26(-5.42%) |
Apr 13, 2009 | 4.790 | 4.930 | 4.730 | 4.800 | 105,428 | -0.03(-0.62%) |
Apr 09, 2009 | 4.760 | 4.970 | 4.550 | 4.830 | 200,617 | +0.21(+4.55%) |
Apr 08, 2009 | 4.480 | 4.630 | 4.390 | 4.620 | 61,488 | +0.20(+4.52%) |
Apr 07, 2009 | 4.580 | 4.720 | 4.420 | 4.420 | 212,597 | -0.22(-4.74%) |
Apr 06, 2009 | 4.890 | 4.990 | 4.600 | 4.640 | 109,783 | -0.32(-6.45%) |
Apr 03, 2009 | 4.830 | 5.050 | 4.790 | 4.960 | 103,158 | +0.13(+2.69%) |
Apr 02, 2009 | 4.900 | 4.980 | 4.770 | 4.830 | 190,946 | +0.10(+2.11%) |
Apr 01, 2009 | 4.480 | 4.740 | 4.350 | 4.730 | 154,043 | +0.19(+4.19%) |
Mar 31, 2009 | 4.510 | 4.880 | 4.510 | 4.540 | 240,957 | +0.10(+2.25%) |
Mar 30, 2009 | 4.500 | 4.500 | 4.150 | 4.440 | 281,126 | -0.51(-10.30%) |
Mar 26, 2009 | 4.620 | 5.010 | 4.560 | 4.950 | 331,175 | +0.38(+8.32%) |
Mar 25, 2009 | 4.560 | 4.840 | 4.250 | 4.570 | 135,134 | +0.05(+1.11%) |
Mar 24, 2009 | 4.530 | 4.740 | 4.350 | 4.520 | 217,113 | -0.01(-0.22%) |
Mar 23, 2009 | 4.300 | 4.530 | 4.100 | 4.530 | 238,787 | +0.57(+14.39%) |
Mar 20, 2009 | 4.640 | 4.640 | 3.960 | 3.960 | 235,811 | -0.65(-14.10%) |
Mar 19, 2009 | 4.560 | 4.670 | 4.370 | 4.610 | 202,575 | +0.17(+3.83%) |
Mar 18, 2009 | 4.100 | 4.490 | 4.090 | 4.440 | 398,042 | +0.35(+8.56%) |
Mar 17, 2009 | 3.900 | 4.100 | 3.750 | 4.090 | 289,973 | +0.16(+4.07%) |
Mar 16, 2009 | 3.980 | 4.050 | 3.740 | 3.930 | 579,215 | +0.24(+6.50%) |
Mar 13, 2009 | 3.500 | 3.780 | 3.480 | 3.690 | 152,607 | +0.20(+5.73%) |
Mar 12, 2009 | 3.020 | 3.490 | 2.760 | 3.490 | 154,944 | +0.46(+15.18%) |
Mar 11, 2009 | 2.980 | 3.220 | 2.980 | 3.030 | 113,243 | +0.06(+2.02%) |
Mar 10, 2009 | 2.910 | 3.130 | 2.900 | 2.970 | 309,329 | +0.25(+9.19%) |
Mar 09, 2009 | 2.600 | 2.920 | 2.600 | 2.720 | 75,199 | +0.10(+3.82%) |
Mar 06, 2009 | 2.480 | 2.710 | 2.480 | 2.620 | 90,549 | +0.18(+7.38%) |
Mar 05, 2009 | 2.580 | 2.780 | 2.410 | 2.440 | 77,199 | -0.23(-8.61%) |
Mar 04, 2009 | 2.500 | 2.720 | 2.500 | 2.670 | 145,427 | +0.08(+3.09%) |