Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.279 | 5.363 | 5.249 | 5.351 | 765,909 | +0.06(+1.20%) |
May 28, 2009 | 5.338 | 5.443 | 5.173 | 5.287 | 1,188,631 | +0.03(+0.56%) |
May 27, 2009 | 5.401 | 5.456 | 5.215 | 5.258 | 790,707 | -0.20(-3.64%) |
May 26, 2009 | 5.435 | 5.532 | 5.367 | 5.456 | 463,275 | -0.05(-0.92%) |
May 22, 2009 | 5.532 | 5.591 | 5.422 | 5.507 | 197,980 | -0.00(-0.08%) |
May 21, 2009 | 5.334 | 5.519 | 5.334 | 5.511 | 279,280 | +0.09(+1.71%) |
May 20, 2009 | 5.777 | 5.866 | 5.410 | 5.418 | 309,917 | -0.29(-5.03%) |
May 19, 2009 | 5.828 | 5.828 | 5.701 | 5.705 | 379,226 | -0.12(-2.10%) |
May 18, 2009 | 5.676 | 5.853 | 5.642 | 5.828 | 268,127 | +0.22(+3.84%) |
May 15, 2009 | 5.414 | 5.633 | 5.376 | 5.612 | 584,064 | +0.19(+3.50%) |
May 14, 2009 | 5.241 | 5.553 | 5.106 | 5.422 | 573,221 | +0.22(+4.22%) |
May 13, 2009 | 5.139 | 5.279 | 5.076 | 5.203 | 513,515 | -0.03(-0.56%) |
May 12, 2009 | 5.384 | 5.384 | 5.084 | 5.232 | 386,493 | -0.14(-2.52%) |
May 11, 2009 | 5.477 | 5.532 | 5.253 | 5.367 | 424,284 | -0.33(-5.85%) |
May 08, 2009 | 5.346 | 5.701 | 5.342 | 5.701 | 486,683 | +0.46(+8.78%) |
May 07, 2009 | 5.469 | 5.553 | 5.084 | 5.241 | 364,570 | -0.15(-2.74%) |
May 06, 2009 | 5.465 | 5.469 | 5.264 | 5.389 | 456,823 | -0.09(-1.62%) |
May 05, 2009 | 5.469 | 5.511 | 5.245 | 5.477 | 407,673 | +0.03(+0.46%) |
May 04, 2009 | 5.329 | 5.456 | 5.287 | 5.452 | 591,862 | +0.36(+7.05%) |
May 01, 2009 | 5.199 | 5.300 | 5.025 | 5.093 | 475,999 | -0.10(-1.95%) |
Apr 30, 2009 | 5.182 | 5.287 | 5.038 | 5.194 | 837,716 | +0.08(+1.49%) |
Apr 29, 2009 | 4.992 | 5.275 | 4.958 | 5.118 | 529,409 | +0.18(+3.68%) |
Apr 28, 2009 | 5.089 | 5.241 | 4.899 | 4.937 | 260,947 | -0.19(-3.63%) |
Apr 27, 2009 | 5.084 | 5.152 | 4.818 | 5.122 | 440,768 | -0.02(-0.41%) |
Apr 24, 2009 | 4.932 | 5.321 | 4.900 | 5.144 | 486,117 | +0.24(+5.00%) |
Apr 23, 2009 | 5.122 | 5.270 | 4.772 | 4.899 | 586,333 | -0.22(-4.29%) |
Apr 22, 2009 | 5.025 | 5.224 | 4.797 | 5.118 | 542,854 | -0.06(-1.14%) |
Apr 21, 2009 | 4.831 | 5.275 | 4.688 | 5.177 | 247,978 | +0.34(+6.98%) |
Apr 20, 2009 | 5.114 | 5.114 | 4.717 | 4.840 | 383,718 | -0.49(-9.19%) |
Apr 17, 2009 | 5.401 | 5.469 | 5.169 | 5.329 | 450,472 | -0.05(-1.02%) |
Apr 16, 2009 | 4.996 | 5.460 | 4.894 | 5.384 | 497,803 | +0.43(+8.60%) |
Apr 15, 2009 | 4.679 | 4.970 | 4.645 | 4.958 | 229,763 | +0.26(+5.58%) |
Apr 14, 2009 | 4.966 | 5.089 | 4.654 | 4.696 | 341,999 | -0.36(-7.18%) |
Apr 13, 2009 | 4.949 | 5.139 | 4.817 | 5.059 | 291,314 | +0.07(+1.35%) |
Apr 09, 2009 | 4.916 | 5.059 | 4.793 | 4.992 | 556,849 | +0.27(+5.82%) |
Apr 08, 2009 | 4.493 | 4.806 | 4.434 | 4.717 | 371,888 | +0.28(+6.28%) |
Apr 07, 2009 | 4.371 | 4.485 | 4.367 | 4.438 | 270,017 | +0.02(+0.48%) |
Apr 06, 2009 | 4.421 | 4.506 | 4.345 | 4.417 | 306,197 | -0.05(-1.04%) |
Apr 03, 2009 | 4.476 | 4.497 | 4.405 | 4.464 | 207,139 | -0.02(-0.38%) |
Apr 02, 2009 | 4.367 | 4.641 | 4.362 | 4.481 | 430,737 | +0.22(+5.05%) |
Apr 01, 2009 | 3.910 | 4.459 | 3.910 | 4.265 | 317,829 | +0.31(+7.79%) |
Mar 31, 2009 | 4.088 | 4.160 | 3.919 | 3.957 | 518,632 | -0.07(-1.78%) |
Mar 30, 2009 | 4.392 | 4.434 | 3.813 | 4.029 | 542,660 | -0.73(-15.28%) |
Mar 26, 2009 | 4.666 | 4.780 | 4.523 | 4.755 | 632,778 | +0.14(+3.02%) |
Mar 25, 2009 | 4.489 | 4.751 | 4.383 | 4.616 | 337,959 | +0.18(+4.00%) |
Mar 24, 2009 | 4.552 | 4.742 | 4.430 | 4.438 | 407,261 | -0.19(-4.19%) |
Mar 23, 2009 | 4.405 | 4.633 | 4.383 | 4.633 | 451,968 | +0.60(+14.75%) |
Mar 20, 2009 | 4.240 | 4.299 | 4.037 | 4.037 | 353,810 | -0.16(-3.82%) |
Mar 19, 2009 | 4.244 | 4.379 | 4.172 | 4.198 | 245,728 | +0.03(+0.71%) |
Mar 18, 2009 | 3.864 | 4.185 | 3.818 | 4.168 | 186,453 | +0.30(+7.87%) |
Mar 17, 2009 | 3.636 | 3.932 | 3.632 | 3.864 | 231,951 | +0.26(+7.14%) |
Mar 16, 2009 | 3.775 | 3.970 | 3.590 | 3.606 | 181,215 | -0.15(-3.94%) |
Mar 13, 2009 | 3.801 | 3.860 | 3.653 | 3.754 | 0 | -0.03(-0.67%) |
Mar 12, 2009 | 3.142 | 3.822 | 3.138 | 3.780 | 802,194 | +0.63(+20.13%) |
Mar 11, 2009 | 3.298 | 3.340 | 3.074 | 3.146 | 449,832 | -0.14(-4.36%) |
Mar 10, 2009 | 3.066 | 3.366 | 3.066 | 3.290 | 811,465 | +0.29(+9.56%) |
Mar 09, 2009 | 3.083 | 3.120 | 2.884 | 3.003 | 655,544 | -0.13(-4.18%) |
Mar 06, 2009 | 3.416 | 3.429 | 2.927 | 3.133 | 0 | -0.24(-7.25%) |
Mar 05, 2009 | 3.505 | 3.539 | 3.256 | 3.378 | 843,702 | -0.21(-5.88%) |
Mar 04, 2009 | 3.742 | 3.805 | 3.530 | 3.590 | 885,370 | -0.03(-0.70%) |