Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.005 | 5.157 | 4.951 | 5.157 | 600,531 | +0.17(+3.41%) |
May 28, 2009 | 5.078 | 5.163 | 4.853 | 4.987 | 997,591 | -0.05(-1.08%) |
May 27, 2009 | 5.460 | 5.490 | 5.017 | 5.042 | 805,348 | -0.45(-8.18%) |
May 26, 2009 | 5.126 | 5.497 | 5.126 | 5.490 | 845,795 | +0.38(+7.48%) |
May 22, 2009 | 5.193 | 5.224 | 5.096 | 5.108 | 491,001 | -0.02(-0.36%) |
May 21, 2009 | 5.187 | 5.296 | 5.048 | 5.126 | 1,181,599 | -0.16(-2.99%) |
May 20, 2009 | 5.563 | 5.751 | 5.157 | 5.284 | 1,226,321 | -0.19(-3.44%) |
May 19, 2009 | 5.788 | 5.873 | 5.466 | 5.472 | 738,873 | -0.39(-6.63%) |
May 18, 2009 | 5.739 | 5.867 | 5.612 | 5.861 | 963,890 | +0.24(+4.32%) |
May 15, 2009 | 5.854 | 5.861 | 5.600 | 5.618 | 735,412 | -0.24(-4.04%) |
May 14, 2009 | 5.770 | 5.964 | 5.600 | 5.854 | 1,132,106 | +0.07(+1.15%) |
May 13, 2009 | 6.164 | 6.382 | 5.763 | 5.788 | 1,186,216 | -0.51(-8.09%) |
May 12, 2009 | 6.922 | 6.922 | 6.128 | 6.297 | 965,019 | -0.39(-5.81%) |
May 11, 2009 | 7.141 | 7.195 | 6.674 | 6.686 | 910,656 | -0.66(-9.00%) |
May 08, 2009 | 6.607 | 7.347 | 6.558 | 7.347 | 997,304 | +0.86(+13.28%) |
May 07, 2009 | 6.795 | 6.971 | 6.358 | 6.485 | 1,195,826 | -0.20(-2.99%) |
May 06, 2009 | 6.097 | 6.765 | 6.073 | 6.686 | 1,435,138 | +0.64(+10.64%) |
May 05, 2009 | 6.067 | 6.152 | 5.824 | 6.043 | 602,581 | -0.10(-1.58%) |
May 04, 2009 | 5.727 | 6.140 | 5.648 | 6.140 | 878,043 | +0.46(+8.00%) |
May 01, 2009 | 5.824 | 6.085 | 5.618 | 5.685 | 634,247 | -0.13(-2.29%) |
Apr 30, 2009 | 6.285 | 6.310 | 5.800 | 5.818 | 997,525 | -0.49(-7.79%) |
Apr 29, 2009 | 5.873 | 6.419 | 5.794 | 6.310 | 1,094,605 | +0.49(+8.45%) |
Apr 28, 2009 | 5.715 | 6.006 | 5.582 | 5.818 | 840,557 | -0.02(-0.42%) |
Apr 27, 2009 | 6.018 | 6.128 | 5.770 | 5.842 | 981,965 | -0.32(-5.22%) |
Apr 24, 2009 | 6.079 | 6.340 | 5.946 | 6.164 | 1,259,752 | +0.16(+2.63%) |
Apr 23, 2009 | 6.018 | 6.134 | 5.776 | 6.006 | 1,056,936 | +0.09(+1.54%) |
Apr 22, 2009 | 6.194 | 6.522 | 5.879 | 5.915 | 1,289,451 | -0.45(-7.05%) |
Apr 21, 2009 | 5.721 | 6.394 | 5.351 | 6.364 | 1,329,360 | +0.58(+9.96%) |
Apr 20, 2009 | 6.061 | 6.263 | 5.715 | 5.788 | 1,851,346 | -0.57(-8.97%) |
Apr 17, 2009 | 6.219 | 6.595 | 5.824 | 6.358 | 1,171,297 | +0.16(+2.64%) |
Apr 16, 2009 | 5.642 | 6.310 | 5.539 | 6.194 | 2,143,012 | +0.04(+0.59%) |
Apr 15, 2009 | 6.067 | 6.237 | 5.588 | 6.158 | 1,514,311 | -0.07(-1.17%) |
Apr 14, 2009 | 6.892 | 6.989 | 6.188 | 6.231 | 1,448,747 | -0.81(-11.47%) |
Apr 13, 2009 | 6.431 | 7.050 | 6.164 | 7.038 | 884,250 | +0.47(+7.11%) |
Apr 09, 2009 | 5.648 | 6.570 | 5.648 | 6.570 | 1,154,671 | +0.97(+17.33%) |
Apr 08, 2009 | 5.606 | 5.624 | 5.406 | 5.600 | 427,706 | +0.04(+0.76%) |
Apr 07, 2009 | 5.703 | 5.763 | 5.533 | 5.557 | 547,086 | -0.28(-4.78%) |
Apr 06, 2009 | 5.946 | 6.049 | 5.642 | 5.836 | 564,992 | -0.21(-3.51%) |
Apr 03, 2009 | 5.921 | 6.079 | 5.763 | 6.049 | 517,766 | +0.08(+1.32%) |
Apr 02, 2009 | 5.879 | 6.061 | 5.873 | 5.970 | 813,599 | +0.27(+4.79%) |
Apr 01, 2009 | 5.375 | 5.745 | 5.199 | 5.697 | 833,537 | +0.20(+3.64%) |
Mar 31, 2009 | 5.339 | 5.654 | 5.339 | 5.497 | 1,073,232 | +0.27(+5.23%) |
Mar 30, 2009 | 5.612 | 5.619 | 5.187 | 5.224 | 1,031,950 | -1.10(-17.37%) |
Mar 26, 2009 | 6.467 | 6.564 | 6.146 | 6.322 | 1,368,118 | -0.02(-0.38%) |
Mar 25, 2009 | 7.013 | 7.013 | 5.958 | 6.346 | 1,996,981 | -0.36(-5.34%) |
Mar 24, 2009 | 7.159 | 7.280 | 6.680 | 6.704 | 915,349 | -0.66(-8.90%) |
Mar 23, 2009 | 6.813 | 7.371 | 6.698 | 7.359 | 1,544,299 | +1.01(+15.97%) |
Mar 20, 2009 | 6.819 | 6.959 | 6.279 | 6.346 | 1,488,459 | -0.35(-5.25%) |
Mar 19, 2009 | 7.044 | 7.195 | 6.467 | 6.698 | 1,390,833 | -0.24(-3.50%) |
Mar 18, 2009 | 5.806 | 7.038 | 5.806 | 6.940 | 1,542,280 | +0.85(+13.94%) |
Mar 17, 2009 | 5.757 | 6.091 | 5.757 | 6.091 | 1,241,797 | +0.32(+5.57%) |
Mar 16, 2009 | 5.727 | 6.043 | 5.648 | 5.770 | 867,685 | +0.11(+1.93%) |
Mar 13, 2009 | 5.885 | 5.885 | 5.557 | 5.660 | 1,299,613 | -0.21(-3.62%) |
Mar 12, 2009 | 4.969 | 5.970 | 4.841 | 5.873 | 1,642,684 | +0.89(+17.90%) |
Mar 11, 2009 | 4.914 | 5.290 | 4.775 | 4.981 | 1,004,693 | +0.07(+1.36%) |
Mar 10, 2009 | 4.186 | 4.920 | 4.186 | 4.914 | 1,026,794 | +0.72(+17.22%) |
Mar 09, 2009 | 4.138 | 4.429 | 4.077 | 4.192 | 985,995 | +0.00(+0.00%) |
Mar 06, 2009 | 4.326 | 4.362 | 4.053 | 4.192 | 1,218,431 | -0.10(-2.26%) |
Mar 05, 2009 | 4.593 | 4.641 | 4.144 | 4.289 | 1,448,842 | -0.45(-9.47%) |
Mar 04, 2009 | 4.647 | 4.841 | 4.496 | 4.738 | 969,759 | -0.10(-2.01%) |