Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.417 | 5.417 | 4.914 | 5.263 | 224,648 | -0.16(-3.03%) |
May 28, 2009 | 5.901 | 5.901 | 5.263 | 5.427 | 164,531 | -0.42(-7.12%) |
May 27, 2009 | 6.152 | 6.317 | 5.804 | 5.843 | 26,455 | -0.38(-6.07%) |
May 26, 2009 | 5.849 | 6.240 | 5.849 | 6.220 | 53,150 | +0.40(+6.81%) |
May 22, 2009 | 5.756 | 5.920 | 5.659 | 5.824 | 27,222 | +0.11(+1.86%) |
May 21, 2009 | 5.707 | 5.804 | 5.514 | 5.717 | 29,365 | -0.12(-1.99%) |
May 20, 2009 | 5.785 | 6.094 | 5.640 | 5.833 | 64,654 | +0.14(+2.38%) |
May 19, 2009 | 5.872 | 6.046 | 5.601 | 5.698 | 46,241 | -0.24(-4.07%) |
May 18, 2009 | 5.456 | 5.949 | 5.311 | 5.940 | 124,727 | +0.57(+10.63%) |
May 15, 2009 | 5.591 | 5.698 | 5.311 | 5.369 | 38,997 | -0.19(-3.48%) |
May 14, 2009 | 5.388 | 5.659 | 5.301 | 5.562 | 39,752 | +0.22(+4.17%) |
May 13, 2009 | 5.630 | 5.659 | 5.311 | 5.340 | 38,139 | -0.42(-7.23%) |
May 12, 2009 | 5.688 | 5.998 | 5.514 | 5.756 | 37,091 | +0.11(+1.88%) |
May 11, 2009 | 5.843 | 6.211 | 5.562 | 5.649 | 77,543 | -0.40(-6.56%) |
May 08, 2009 | 5.824 | 6.046 | 5.742 | 6.046 | 68,385 | +0.34(+5.93%) |
May 07, 2009 | 5.998 | 6.017 | 5.582 | 5.707 | 93,177 | -0.18(-3.12%) |
May 06, 2009 | 5.804 | 6.065 | 5.775 | 5.891 | 138,025 | -0.22(-3.64%) |
May 05, 2009 | 5.514 | 6.182 | 5.398 | 6.114 | 184,224 | +0.55(+9.91%) |
May 04, 2009 | 5.369 | 5.572 | 5.321 | 5.562 | 52,029 | +0.24(+4.55%) |
May 01, 2009 | 5.185 | 5.398 | 5.185 | 5.321 | 35,045 | +0.13(+2.42%) |
Apr 30, 2009 | 5.301 | 5.466 | 5.166 | 5.195 | 52,889 | -0.05(-0.92%) |
Apr 29, 2009 | 5.214 | 5.398 | 5.146 | 5.243 | 30,916 | +0.08(+1.50%) |
Apr 28, 2009 | 5.040 | 5.263 | 5.040 | 5.166 | 17,694 | +0.06(+1.14%) |
Apr 27, 2009 | 5.127 | 5.282 | 5.030 | 5.108 | 45,361 | -0.12(-2.22%) |
Apr 24, 2009 | 5.301 | 5.379 | 5.156 | 5.224 | 61,659 | -0.01(-0.18%) |
Apr 23, 2009 | 5.350 | 5.350 | 5.127 | 5.233 | 31,783 | -0.11(-1.99%) |
Apr 22, 2009 | 5.282 | 5.475 | 5.233 | 5.340 | 28,375 | -0.06(-1.08%) |
Apr 21, 2009 | 5.253 | 5.475 | 5.214 | 5.398 | 77,106 | +0.13(+2.39%) |
Apr 20, 2009 | 5.620 | 5.785 | 5.272 | 5.272 | 41,761 | -0.52(-9.01%) |
Apr 17, 2009 | 5.862 | 5.862 | 5.669 | 5.795 | 44,606 | -0.04(-0.66%) |
Apr 16, 2009 | 5.427 | 5.833 | 5.388 | 5.833 | 42,410 | +0.39(+7.10%) |
Apr 15, 2009 | 5.379 | 5.495 | 5.340 | 5.446 | 17,465 | +0.01(+0.18%) |
Apr 14, 2009 | 5.282 | 5.456 | 5.282 | 5.437 | 63,644 | +0.01(+0.18%) |
Apr 13, 2009 | 5.321 | 5.495 | 5.272 | 5.427 | 26,781 | -0.01(-0.18%) |
Apr 09, 2009 | 5.214 | 5.437 | 5.050 | 5.437 | 78,400 | +0.30(+5.84%) |
Apr 08, 2009 | 4.837 | 5.137 | 4.827 | 5.137 | 35,989 | +0.37(+7.71%) |
Apr 07, 2009 | 4.876 | 4.934 | 4.759 | 4.769 | 57,543 | -0.24(-4.83%) |
Apr 06, 2009 | 5.108 | 5.117 | 4.857 | 5.011 | 40,845 | -0.19(-3.72%) |
Apr 03, 2009 | 5.195 | 5.282 | 5.040 | 5.204 | 63,372 | +0.01(+0.19%) |
Apr 02, 2009 | 4.905 | 5.224 | 4.905 | 5.195 | 101,519 | +0.48(+10.27%) |
Apr 01, 2009 | 4.614 | 4.730 | 4.479 | 4.711 | 49,281 | -0.02(-0.41%) |
Mar 31, 2009 | 4.498 | 4.905 | 4.334 | 4.730 | 61,325 | +0.29(+6.54%) |
Mar 30, 2009 | 4.363 | 4.566 | 4.179 | 4.440 | 50,071 | -0.60(-11.90%) |
Mar 26, 2009 | 4.759 | 5.195 | 4.682 | 5.040 | 161,980 | +0.40(+8.54%) |
Mar 25, 2009 | 4.595 | 4.837 | 4.305 | 4.643 | 69,545 | +0.12(+2.56%) |
Mar 24, 2009 | 4.827 | 4.876 | 4.440 | 4.527 | 137,900 | -0.28(-5.84%) |
Mar 23, 2009 | 4.327 | 4.827 | 4.140 | 4.808 | 73,110 | +0.78(+19.47%) |
Mar 20, 2009 | 4.682 | 4.837 | 4.024 | 4.024 | 126,417 | -0.60(-12.97%) |
Mar 19, 2009 | 4.460 | 4.624 | 4.392 | 4.624 | 32,178 | +0.18(+4.14%) |
Mar 18, 2009 | 4.160 | 4.440 | 4.102 | 4.440 | 34,541 | +0.26(+6.25%) |
Mar 17, 2009 | 3.908 | 4.198 | 3.879 | 4.179 | 74,176 | +0.21(+5.37%) |
Mar 16, 2009 | 4.189 | 4.373 | 3.889 | 3.966 | 33,364 | -0.15(-3.76%) |
Mar 13, 2009 | 4.276 | 4.469 | 4.063 | 4.121 | 88,858 | -0.13(-2.96%) |
Mar 12, 2009 | 4.169 | 4.450 | 3.869 | 4.247 | 349,755 | +0.06(+1.39%) |
Mar 11, 2009 | 4.527 | 4.595 | 4.102 | 4.189 | 104,728 | -0.34(-7.48%) |
Mar 10, 2009 | 3.869 | 4.556 | 3.869 | 4.527 | 69,713 | +0.78(+20.93%) |
Mar 09, 2009 | 3.947 | 4.131 | 3.734 | 3.744 | 115,485 | -0.25(-6.30%) |
Mar 06, 2009 | 3.947 | 4.140 | 3.869 | 3.995 | 56,373 | +0.11(+2.74%) |
Mar 05, 2009 | 3.966 | 4.034 | 3.869 | 3.889 | 68,340 | -0.20(-4.96%) |
Mar 04, 2009 | 4.053 | 4.121 | 3.879 | 4.092 | 47,763 | -0.02(-0.47%) |