Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.130 | 6.330 | 6.020 | 6.250 | 42,011 | +0.23(+3.82%) |
May 28, 2009 | 6.090 | 6.150 | 5.970 | 6.020 | 52,168 | +0.04(+0.68%) |
May 27, 2009 | 6.050 | 6.090 | 5.979 | 5.979 | 15,254 | +0.04(+0.66%) |
May 26, 2009 | 5.780 | 6.200 | 5.780 | 5.940 | 51,760 | +0.06(+1.02%) |
May 22, 2009 | 5.750 | 5.900 | 5.750 | 5.880 | 18,051 | +0.16(+2.80%) |
May 21, 2009 | 5.850 | 5.850 | 5.600 | 5.720 | 35,717 | -0.13(-2.22%) |
May 20, 2009 | 5.860 | 6.150 | 5.820 | 5.850 | 54,144 | +0.14(+2.45%) |
May 19, 2009 | 5.780 | 5.787 | 5.350 | 5.710 | 102,915 | -0.04(-0.70%) |
May 18, 2009 | 5.590 | 5.750 | 5.590 | 5.750 | 19,283 | +0.26(+4.74%) |
May 15, 2009 | 5.400 | 5.500 | 5.400 | 5.490 | 24,909 | +0.13(+2.42%) |
May 14, 2009 | 5.340 | 5.390 | 5.300 | 5.360 | 23,847 | -0.06(-1.11%) |
May 13, 2009 | 5.640 | 5.640 | 5.240 | 5.420 | 59,797 | -0.42(-7.19%) |
May 12, 2009 | 5.840 | 5.900 | 5.750 | 5.840 | 18,406 | +0.09(+1.57%) |
May 11, 2009 | 5.850 | 5.850 | 5.750 | 5.750 | 33,719 | -0.24(-4.01%) |
May 08, 2009 | 5.680 | 6.080 | 5.590 | 5.990 | 58,638 | +0.46(+8.32%) |
May 07, 2009 | 5.670 | 5.700 | 5.510 | 5.530 | 50,738 | -0.14(-2.47%) |
May 06, 2009 | 5.460 | 5.880 | 5.460 | 5.670 | 106,750 | +0.30(+5.59%) |
May 05, 2009 | 5.370 | 5.420 | 5.250 | 5.370 | 72,970 | +0.07(+1.32%) |
May 04, 2009 | 5.260 | 5.520 | 5.180 | 5.300 | 62,754 | +0.15(+2.91%) |
May 01, 2009 | 5.170 | 5.170 | 5.000 | 5.150 | 58,141 | +0.09(+1.78%) |
Apr 30, 2009 | 5.070 | 5.190 | 4.920 | 5.060 | 61,016 | +0.11(+2.26%) |
Apr 29, 2009 | 4.920 | 4.970 | 4.910 | 4.948 | 81,492 | +0.10(+2.02%) |
Apr 28, 2009 | 4.660 | 4.850 | 4.610 | 4.850 | 38,545 | +0.13(+2.75%) |
Apr 27, 2009 | 4.630 | 4.820 | 4.620 | 4.720 | 64,416 | +0.05(+1.07%) |
Apr 24, 2009 | 4.710 | 4.740 | 4.670 | 4.670 | 42,287 | +0.02(+0.38%) |
Apr 23, 2009 | 4.700 | 4.712 | 4.620 | 4.652 | 13,505 | +0.05(+1.14%) |
Apr 22, 2009 | 4.610 | 4.720 | 4.600 | 4.600 | 52,806 | -0.05(-1.08%) |
Apr 21, 2009 | 4.700 | 4.740 | 4.570 | 4.650 | 107,198 | +0.00(+0.00%) |
Apr 20, 2009 | 5.450 | 5.450 | 4.650 | 4.650 | 122,944 | -0.24(-4.91%) |
Apr 17, 2009 | 4.900 | 5.020 | 4.870 | 4.890 | 22,686 | -0.04(-0.81%) |
Apr 16, 2009 | 4.700 | 4.930 | 4.690 | 4.930 | 78,360 | +0.24(+5.12%) |
Apr 15, 2009 | 4.550 | 4.760 | 4.550 | 4.690 | 34,255 | +0.10(+2.11%) |
Apr 14, 2009 | 4.410 | 4.650 | 4.410 | 4.593 | 31,068 | +0.13(+2.99%) |
Apr 13, 2009 | 4.450 | 4.497 | 4.450 | 4.460 | 41,950 | -0.05(-1.11%) |
Apr 09, 2009 | 4.570 | 4.600 | 4.504 | 4.510 | 20,755 | +0.18(+4.16%) |
Apr 08, 2009 | 4.260 | 4.346 | 4.260 | 4.330 | 11,378 | +0.10(+2.36%) |
Apr 07, 2009 | 4.280 | 4.363 | 4.230 | 4.230 | 22,759 | -0.21(-4.73%) |
Apr 06, 2009 | 4.520 | 4.523 | 4.440 | 4.440 | 35,627 | -0.12(-2.63%) |
Apr 03, 2009 | 4.460 | 4.620 | 4.460 | 4.560 | 20,767 | +0.14(+3.17%) |
Apr 02, 2009 | 4.320 | 4.450 | 4.320 | 4.420 | 22,574 | +0.16(+3.76%) |
Apr 01, 2009 | 4.070 | 4.260 | 4.006 | 4.260 | 36,977 | +0.19(+4.67%) |
Mar 31, 2009 | 4.030 | 4.100 | 4.030 | 4.070 | 10,085 | +0.11(+2.78%) |
Mar 30, 2009 | 3.910 | 4.000 | 3.880 | 3.960 | 18,843 | -0.23(-5.49%) |
Mar 26, 2009 | 4.160 | 4.200 | 4.080 | 4.190 | 27,466 | +0.13(+3.20%) |
Mar 25, 2009 | 4.000 | 4.160 | 4.000 | 4.060 | 26,839 | -0.04(-0.97%) |
Mar 24, 2009 | 4.160 | 4.200 | 4.000 | 4.100 | 21,127 | -0.14(-3.30%) |
Mar 23, 2009 | 4.150 | 4.240 | 4.130 | 4.240 | 41,753 | +0.22(+5.48%) |
Mar 20, 2009 | 4.010 | 4.120 | 3.980 | 4.020 | 30,625 | +0.08(+2.03%) |
Mar 19, 2009 | 4.250 | 4.250 | 3.940 | 3.940 | 30,283 | -0.03(-0.75%) |
Mar 18, 2009 | 3.880 | 3.980 | 3.830 | 3.970 | 23,281 | +0.05(+1.34%) |
Mar 17, 2009 | 3.780 | 3.930 | 3.770 | 3.917 | 31,383 | +0.16(+4.13%) |
Mar 16, 2009 | 3.640 | 3.840 | 3.640 | 3.762 | 39,053 | +0.19(+5.38%) |
Mar 13, 2009 | 3.620 | 3.620 | 3.548 | 3.570 | 0 | +0.07(+2.00%) |
Mar 12, 2009 | 3.410 | 3.600 | 3.410 | 3.500 | 25,243 | +0.10(+2.94%) |
Mar 11, 2009 | 3.380 | 3.466 | 3.360 | 3.400 | 21,136 | +0.06(+1.80%) |
Mar 10, 2009 | 3.380 | 3.388 | 3.310 | 3.340 | 39,289 | +0.12(+3.73%) |
Mar 09, 2009 | 3.350 | 3.370 | 3.220 | 3.220 | 30,441 | -0.10(-3.01%) |
Mar 06, 2009 | 3.350 | 3.370 | 3.220 | 3.320 | 0 | -0.03(-0.90%) |
Mar 05, 2009 | 3.410 | 3.440 | 3.350 | 3.350 | 31,409 | -0.14(-4.01%) |
Mar 04, 2009 | 3.490 | 3.600 | 3.450 | 3.490 | 82,178 | +0.14(+4.18%) |