Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.271 | 6.349 | 5.621 | 6.349 | 7,767 | +0.34(+5.74%) |
May 28, 2009 | 5.276 | 6.143 | 5.001 | 6.005 | 15,093 | +0.85(+16.41%) |
May 27, 2009 | 5.936 | 6.074 | 5.158 | 5.158 | 4,527 | -0.19(-3.50%) |
May 26, 2009 | 5.316 | 5.464 | 5.316 | 5.345 | 1,397 | -0.03(-0.55%) |
May 22, 2009 | 6.162 | 6.340 | 5.375 | 5.375 | 2,676 | -0.78(-12.64%) |
May 21, 2009 | 6.310 | 6.379 | 6.071 | 6.153 | 2,945 | +0.68(+12.41%) |
May 20, 2009 | 5.710 | 6.133 | 5.473 | 5.473 | 2,133 | -0.90(-14.06%) |
May 19, 2009 | 6.290 | 6.369 | 5.641 | 6.369 | 4,977 | +0.13(+2.05%) |
May 18, 2009 | 5.227 | 6.241 | 4.784 | 6.241 | 8,947 | +1.05(+20.30%) |
May 15, 2009 | 4.883 | 5.188 | 4.617 | 5.188 | 5,814 | +0.85(+19.50%) |
May 14, 2009 | 5.011 | 5.109 | 4.125 | 4.341 | 11,319 | -0.59(-11.98%) |
May 13, 2009 | 4.715 | 5.158 | 4.715 | 4.932 | 3,555 | +0.33(+7.28%) |
May 12, 2009 | 5.119 | 5.158 | 4.538 | 4.597 | 2,658 | +0.12(+2.64%) |
May 11, 2009 | 4.430 | 4.481 | 4.430 | 4.479 | 1,439 | -0.42(-8.63%) |
May 08, 2009 | 4.558 | 4.981 | 4.558 | 4.902 | 761 | +0.19(+3.97%) |
May 06, 2009 | 5.119 | 4.715 | 4.715 | 4.715 | 406 | +0.09(+1.91%) |
May 05, 2009 | 4.627 | 4.627 | 4.627 | 4.627 | 1,015 | +0.02(+0.43%) |
May 04, 2009 | 4.804 | 4.804 | 4.243 | 4.607 | 3,961 | +0.03(+0.65%) |
May 01, 2009 | 4.952 | 4.952 | 4.371 | 4.578 | 2,237 | -0.10(-2.11%) |
Apr 30, 2009 | 4.253 | 4.912 | 4.253 | 4.676 | 911 | -0.05(-1.04%) |
Apr 27, 2009 | 4.725 | 4.725 | 4.725 | 4.725 | 507 | -0.08(-1.64%) |
Apr 24, 2009 | 5.104 | 5.104 | 4.804 | 4.804 | 203 | +0.11(+2.31%) |
Apr 23, 2009 | 4.125 | 4.706 | 4.125 | 4.696 | 2,074 | -0.03(-0.62%) |
Apr 22, 2009 | 5.089 | 5.089 | 4.706 | 4.725 | 711 | +0.30(+6.67%) |
Apr 21, 2009 | 4.656 | 5.011 | 4.243 | 4.430 | 3,656 | +0.19(+4.41%) |
Apr 20, 2009 | 4.144 | 4.676 | 4.144 | 4.243 | 2,234 | +0.13(+3.11%) |
Apr 17, 2009 | 3.613 | 4.922 | 3.613 | 4.115 | 3,860 | +0.15(+3.72%) |
Apr 16, 2009 | 3.967 | 3.967 | 3.967 | 3.967 | 101 | -0.51(-11.43%) |
Apr 15, 2009 | 4.760 | 4.760 | 4.479 | 4.479 | 480 | +0.23(+5.46%) |
Apr 14, 2009 | 4.627 | 4.627 | 4.213 | 4.247 | 2,844 | +0.05(+1.28%) |
Apr 13, 2009 | 4.307 | 4.814 | 3.770 | 4.194 | 7,517 | -0.18(-4.05%) |
Apr 09, 2009 | 4.066 | 5.001 | 3.352 | 4.371 | 9,872 | +1.07(+32.54%) |
Apr 08, 2009 | 3.298 | 3.298 | 3.298 | 3.298 | 507 | -0.55(-14.32%) |
Apr 07, 2009 | 3.544 | 3.859 | 3.258 | 3.849 | 1,377 | -0.29(-6.90%) |
Apr 03, 2009 | 3.465 | 4.135 | 4.135 | 4.135 | 2,336 | +0.10(+2.44%) |
Apr 02, 2009 | 4.036 | 4.036 | 4.036 | 4.036 | 313 | +0.17(+4.33%) |
Mar 30, 2009 | 4.174 | 3.869 | 3.869 | 3.869 | 1,523 | +0.12(+3.15%) |
Mar 26, 2009 | 3.751 | 3.751 | 3.751 | 3.751 | 203 | -0.04(-1.04%) |
Mar 25, 2009 | 3.795 | 3.798 | 3.790 | 3.790 | 1,726 | -0.23(-5.63%) |
Mar 20, 2009 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.05(+1.24%) |
Mar 18, 2009 | 3.283 | 3.967 | 3.283 | 3.967 | 507 | -0.17(-4.05%) |
Mar 17, 2009 | 4.056 | 4.135 | 4.056 | 4.135 | 1,107 | +0.00(+0.00%) |
Mar 13, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 101 | +0.00(+0.00%) |
Mar 11, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 3.347 | 4.184 | 3.190 | 4.135 | 5,759 | +1.64(+66.01%) |
Mar 09, 2009 | 2.491 | 2.491 | 2.491 | 2.491 | 406 | -0.65(-20.69%) |
Mar 06, 2009 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 3.140 | 3.160 | 3.062 | 3.140 | 3,973 | +0.61(+24.12%) |