Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.947 | 5.947 | 5.604 | 5.843 | 456,785 | -0.05(-0.88%) |
May 28, 2009 | 5.785 | 5.934 | 5.656 | 5.895 | 270,763 | +0.16(+2.71%) |
May 27, 2009 | 6.089 | 6.141 | 5.727 | 5.740 | 428,161 | -0.42(-6.83%) |
May 26, 2009 | 5.688 | 6.180 | 5.643 | 6.160 | 620,215 | +0.44(+7.69%) |
May 22, 2009 | 5.675 | 5.847 | 5.675 | 5.720 | 646,816 | +0.07(+1.26%) |
May 21, 2009 | 5.371 | 5.662 | 5.254 | 5.649 | 708,171 | +0.23(+4.18%) |
May 20, 2009 | 5.649 | 5.856 | 5.410 | 5.423 | 394,206 | -0.18(-3.23%) |
May 19, 2009 | 5.733 | 5.762 | 5.597 | 5.604 | 211,947 | -0.21(-3.56%) |
May 18, 2009 | 5.727 | 5.843 | 5.578 | 5.811 | 337,250 | +0.16(+2.75%) |
May 15, 2009 | 5.837 | 5.837 | 5.591 | 5.656 | 319,506 | -0.15(-2.56%) |
May 14, 2009 | 5.630 | 5.947 | 5.585 | 5.805 | 540,745 | +0.16(+2.75%) |
May 13, 2009 | 5.843 | 5.889 | 5.643 | 5.649 | 398,753 | -0.27(-4.49%) |
May 12, 2009 | 6.122 | 6.206 | 5.915 | 5.915 | 609,238 | -0.17(-2.77%) |
May 11, 2009 | 6.309 | 6.426 | 6.070 | 6.083 | 597,943 | -0.34(-5.24%) |
May 08, 2009 | 6.037 | 6.419 | 5.966 | 6.419 | 811,794 | +0.43(+7.24%) |
May 07, 2009 | 6.180 | 6.193 | 5.940 | 5.986 | 902,126 | -0.07(-1.18%) |
May 06, 2009 | 5.953 | 6.089 | 5.746 | 6.057 | 959,648 | +0.23(+4.00%) |
May 05, 2009 | 5.889 | 5.902 | 5.785 | 5.824 | 937,078 | -0.16(-2.60%) |
May 04, 2009 | 5.779 | 5.986 | 5.746 | 5.979 | 813,046 | +0.21(+3.59%) |
May 01, 2009 | 5.649 | 5.830 | 5.623 | 5.772 | 678,902 | +0.09(+1.59%) |
Apr 30, 2009 | 5.481 | 5.856 | 5.248 | 5.682 | 866,136 | +0.01(+0.23%) |
Apr 29, 2009 | 5.455 | 5.669 | 5.403 | 5.669 | 508,536 | +0.25(+4.66%) |
Apr 28, 2009 | 5.132 | 5.656 | 5.132 | 5.416 | 514,895 | +0.26(+5.02%) |
Apr 27, 2009 | 5.280 | 5.423 | 5.132 | 5.157 | 484,779 | -0.27(-4.89%) |
Apr 24, 2009 | 5.455 | 5.585 | 5.332 | 5.423 | 545,956 | +0.02(+0.36%) |
Apr 23, 2009 | 5.352 | 5.481 | 5.022 | 5.403 | 697,839 | +0.03(+0.60%) |
Apr 22, 2009 | 5.669 | 5.766 | 5.313 | 5.371 | 613,760 | -0.36(-6.32%) |
Apr 21, 2009 | 5.151 | 5.817 | 5.151 | 5.733 | 589,580 | +0.51(+9.79%) |
Apr 20, 2009 | 5.662 | 5.662 | 5.216 | 5.222 | 474,039 | -0.54(-9.43%) |
Apr 17, 2009 | 5.824 | 5.830 | 5.695 | 5.766 | 470,528 | -0.05(-0.89%) |
Apr 16, 2009 | 5.824 | 5.876 | 5.675 | 5.817 | 422,684 | +0.00(+0.00%) |
Apr 15, 2009 | 5.623 | 5.824 | 5.507 | 5.817 | 347,104 | +0.23(+4.17%) |
Apr 14, 2009 | 5.714 | 5.869 | 5.572 | 5.585 | 677,396 | -0.25(-4.22%) |
Apr 13, 2009 | 6.025 | 6.377 | 5.572 | 5.830 | 550,311 | -0.33(-5.36%) |
Apr 09, 2009 | 5.947 | 6.186 | 5.766 | 6.160 | 454,124 | +0.41(+7.21%) |
Apr 08, 2009 | 5.669 | 5.792 | 5.539 | 5.746 | 193,766 | +0.17(+3.14%) |
Apr 07, 2009 | 5.669 | 5.837 | 5.572 | 5.572 | 320,636 | -0.27(-4.55%) |
Apr 06, 2009 | 5.850 | 5.908 | 5.720 | 5.837 | 293,071 | -0.08(-1.42%) |
Apr 03, 2009 | 5.915 | 5.934 | 5.643 | 5.921 | 403,991 | -0.03(-0.44%) |
Apr 02, 2009 | 5.636 | 6.083 | 5.636 | 5.947 | 507,001 | +0.50(+9.14%) |
Apr 01, 2009 | 5.280 | 5.474 | 5.112 | 5.449 | 425,469 | +0.03(+0.60%) |
Mar 31, 2009 | 5.229 | 5.597 | 5.132 | 5.416 | 381,246 | +0.31(+6.08%) |
Mar 30, 2009 | 5.261 | 5.313 | 5.054 | 5.106 | 441,248 | -0.69(-11.94%) |
Mar 26, 2009 | 5.565 | 5.798 | 5.339 | 5.798 | 472,183 | +0.34(+6.29%) |
Mar 25, 2009 | 5.261 | 5.539 | 5.099 | 5.455 | 382,672 | +0.28(+5.51%) |
Mar 24, 2009 | 5.597 | 5.597 | 5.170 | 5.170 | 562,566 | -0.56(-9.72%) |
Mar 23, 2009 | 5.397 | 5.733 | 5.358 | 5.727 | 675,595 | +0.43(+8.19%) |
Mar 20, 2009 | 5.410 | 5.455 | 5.293 | 5.293 | 505,403 | -0.07(-1.33%) |
Mar 19, 2009 | 5.617 | 5.617 | 5.326 | 5.364 | 574,942 | -0.14(-2.63%) |
Mar 18, 2009 | 5.384 | 5.630 | 5.332 | 5.509 | 956,864 | -0.05(-0.89%) |
Mar 17, 2009 | 4.989 | 5.585 | 4.989 | 5.559 | 353,681 | +0.55(+10.98%) |
Mar 16, 2009 | 5.177 | 5.442 | 4.970 | 5.009 | 397,289 | -0.10(-2.03%) |
Mar 13, 2009 | 4.750 | 5.157 | 4.698 | 5.112 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.653 | 4.782 | 4.459 | 4.704 | 1,043,367 | +0.03(+0.55%) |
Mar 11, 2009 | 4.517 | 4.737 | 4.400 | 4.679 | 618,382 | +0.21(+4.63%) |
Mar 10, 2009 | 4.174 | 4.478 | 4.012 | 4.471 | 570,711 | +0.47(+11.63%) |
Mar 09, 2009 | 4.122 | 4.129 | 3.941 | 4.006 | 327,073 | -0.17(-4.18%) |
Mar 06, 2009 | 4.277 | 4.277 | 3.947 | 4.180 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.303 | 4.394 | 4.148 | 4.187 | 601,130 | -0.28(-6.37%) |
Mar 04, 2009 | 4.543 | 4.627 | 4.336 | 4.471 | 804,681 | -0.19(-4.03%) |