Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.660 | 5.991 | 5.362 | 5.878 | 1,541,032 | +0.19(+3.26%) |
May 28, 2009 | 5.040 | 5.717 | 5.015 | 5.693 | 1,044,355 | +0.62(+12.24%) |
May 27, 2009 | 5.096 | 5.217 | 4.991 | 5.072 | 152,310 | -0.08(-1.56%) |
May 26, 2009 | 4.911 | 5.161 | 4.862 | 5.152 | 277,907 | +0.18(+3.57%) |
May 22, 2009 | 4.935 | 5.032 | 4.798 | 4.975 | 159,777 | +0.00(+0.00%) |
May 21, 2009 | 4.959 | 5.007 | 4.862 | 4.975 | 168,425 | +0.06(+1.15%) |
May 20, 2009 | 5.048 | 5.072 | 4.838 | 4.919 | 429,662 | -0.14(-2.71%) |
May 19, 2009 | 4.959 | 5.080 | 4.903 | 5.056 | 156,680 | +0.05(+0.97%) |
May 18, 2009 | 4.878 | 5.040 | 4.757 | 5.007 | 229,333 | +0.16(+3.28%) |
May 17, 2009 | 4.903 | 4.919 | 4.757 | 4.848 | 10,961 | +0.01(+0.21%) |
May 15, 2009 | 4.903 | 4.919 | 4.757 | 4.838 | 299,471 | -0.09(-1.80%) |
May 14, 2009 | 5.152 | 5.169 | 4.782 | 4.927 | 497,783 | -0.05(-0.97%) |
May 13, 2009 | 5.023 | 5.144 | 4.806 | 4.975 | 293,695 | -0.05(-0.96%) |
May 12, 2009 | 5.201 | 5.273 | 4.943 | 5.023 | 303,946 | -0.22(-4.15%) |
May 11, 2009 | 5.152 | 5.265 | 5.056 | 5.241 | 166,739 | +0.04(+0.78%) |
May 08, 2009 | 5.152 | 5.233 | 4.878 | 5.201 | 302,074 | +0.10(+1.90%) |
May 07, 2009 | 5.330 | 5.475 | 5.040 | 5.104 | 363,900 | -0.29(-5.38%) |
May 06, 2009 | 5.644 | 5.685 | 5.241 | 5.394 | 506,339 | -0.08(-1.47%) |
May 05, 2009 | 4.991 | 5.556 | 4.967 | 5.475 | 1,120,300 | +0.52(+10.59%) |
May 04, 2009 | 4.798 | 5.040 | 4.798 | 4.951 | 251,183 | +0.15(+3.19%) |
May 01, 2009 | 5.032 | 5.038 | 4.677 | 4.798 | 383,192 | -0.20(-4.03%) |
Apr 30, 2009 | 5.161 | 5.161 | 4.894 | 4.999 | 235,984 | -0.03(-0.64%) |
Apr 29, 2009 | 4.927 | 5.072 | 4.870 | 5.032 | 176,440 | +0.13(+2.63%) |
Apr 28, 2009 | 4.806 | 5.072 | 4.806 | 4.903 | 266,896 | -0.01(-0.16%) |
Apr 27, 2009 | 4.999 | 5.096 | 4.717 | 4.911 | 255,872 | -0.06(-1.14%) |
Apr 24, 2009 | 4.967 | 5.169 | 4.822 | 4.967 | 290,575 | -0.03(-0.65%) |
Apr 23, 2009 | 5.419 | 5.435 | 4.894 | 4.999 | 394,674 | -0.36(-6.77%) |
Apr 22, 2009 | 4.845 | 5.435 | 4.757 | 5.362 | 775,459 | +0.56(+11.58%) |
Apr 21, 2009 | 4.919 | 4.919 | 4.709 | 4.806 | 149,629 | -0.06(-1.16%) |
Apr 20, 2009 | 4.991 | 5.032 | 4.717 | 4.862 | 235,341 | -0.13(-2.58%) |
Apr 17, 2009 | 4.967 | 5.104 | 4.878 | 4.991 | 187,003 | +0.02(+0.49%) |
Apr 16, 2009 | 5.120 | 5.136 | 4.878 | 4.967 | 254,851 | -0.09(-1.75%) |
Apr 15, 2009 | 5.136 | 5.314 | 4.790 | 5.056 | 678,617 | +0.06(+1.13%) |
Apr 14, 2009 | 4.636 | 5.104 | 4.636 | 4.999 | 559,268 | +0.16(+3.33%) |
Apr 13, 2009 | 4.596 | 4.951 | 4.551 | 4.838 | 659,946 | +0.16(+3.45%) |
Apr 09, 2009 | 4.515 | 4.717 | 4.314 | 4.677 | 634,563 | +0.18(+3.94%) |
Apr 08, 2009 | 4.024 | 4.499 | 3.952 | 4.499 | 442,652 | +0.57(+14.58%) |
Apr 07, 2009 | 4.032 | 4.032 | 3.814 | 3.927 | 142,366 | -0.06(-1.61%) |
Apr 06, 2009 | 4.145 | 4.153 | 3.959 | 3.991 | 170,466 | -0.14(-3.32%) |
Apr 03, 2009 | 4.177 | 4.177 | 4.072 | 4.128 | 70,018 | -0.03(-0.66%) |
Apr 02, 2009 | 4.274 | 4.274 | 4.088 | 4.156 | 170,550 | -0.01(-0.31%) |
Apr 01, 2009 | 4.153 | 4.193 | 4.088 | 4.169 | 127,885 | +0.08(+1.97%) |
Mar 31, 2009 | 4.072 | 4.190 | 3.991 | 4.088 | 141,881 | +0.06(+1.40%) |
Mar 30, 2009 | 4.104 | 4.104 | 3.951 | 4.032 | 88,663 | -0.06(-1.38%) |
Mar 26, 2009 | 4.032 | 4.096 | 3.999 | 4.088 | 80,400 | +0.04(+1.00%) |
Mar 25, 2009 | 3.991 | 4.112 | 3.951 | 4.048 | 112,147 | +0.06(+1.41%) |
Mar 24, 2009 | 4.112 | 4.112 | 3.983 | 3.991 | 94,718 | -0.06(-1.59%) |
Mar 23, 2009 | 4.072 | 4.274 | 4.032 | 4.056 | 148,648 | -0.10(-2.33%) |
Mar 20, 2009 | 4.274 | 4.306 | 4.048 | 4.153 | 160,977 | -0.09(-2.09%) |
Mar 19, 2009 | 4.411 | 4.427 | 4.153 | 4.241 | 242,435 | -0.06(-1.32%) |
Mar 18, 2009 | 4.032 | 4.403 | 4.032 | 4.298 | 440,409 | +0.21(+5.13%) |
Mar 17, 2009 | 4.145 | 4.169 | 3.983 | 4.088 | 145,793 | -0.03(-0.78%) |
Mar 16, 2009 | 4.112 | 4.177 | 3.951 | 4.120 | 178,889 | +0.03(+0.79%) |
Mar 13, 2009 | 4.104 | 4.112 | 3.927 | 4.088 | 153,717 | +0.10(+2.42%) |
Mar 12, 2009 | 3.943 | 4.233 | 3.774 | 3.991 | 467,059 | +0.17(+4.43%) |
Mar 11, 2009 | 3.790 | 3.870 | 3.725 | 3.822 | 101,645 | +0.05(+1.28%) |
Mar 10, 2009 | 3.709 | 3.830 | 3.709 | 3.774 | 151,945 | +0.06(+1.74%) |
Mar 09, 2009 | 3.596 | 3.749 | 3.554 | 3.709 | 55,588 | -0.05(-1.29%) |
Mar 06, 2009 | 3.669 | 3.814 | 3.612 | 3.757 | 140,095 | -0.03(-0.85%) |
Mar 05, 2009 | 3.435 | 3.790 | 3.387 | 3.790 | 150,627 | +0.31(+8.80%) |
Mar 04, 2009 | 3.604 | 3.935 | 3.483 | 3.483 | 298,774 | +0.03(+0.93%) |