Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.854 | 5.941 | 5.818 | 5.859 | 282,394 | +0.00(+0.00%) |
May 28, 2009 | 5.780 | 5.908 | 5.657 | 5.859 | 438,303 | +0.16(+2.80%) |
May 27, 2009 | 5.833 | 5.919 | 5.677 | 5.699 | 193,226 | -0.23(-3.91%) |
May 26, 2009 | 5.433 | 5.973 | 5.433 | 5.931 | 385,310 | +0.44(+7.94%) |
May 22, 2009 | 5.758 | 5.815 | 5.455 | 5.494 | 257,888 | -0.24(-4.17%) |
May 21, 2009 | 5.740 | 5.911 | 5.666 | 5.734 | 389,005 | -0.07(-1.27%) |
May 20, 2009 | 6.074 | 6.120 | 5.762 | 5.807 | 251,562 | -0.23(-3.81%) |
May 19, 2009 | 5.934 | 6.095 | 5.860 | 6.038 | 197,286 | +0.04(+0.60%) |
May 18, 2009 | 5.868 | 6.020 | 5.771 | 6.002 | 381,463 | +0.24(+4.13%) |
May 15, 2009 | 5.568 | 6.074 | 5.540 | 5.764 | 429,372 | +0.13(+2.30%) |
May 14, 2009 | 5.493 | 5.728 | 5.479 | 5.634 | 142,725 | +0.19(+3.43%) |
May 13, 2009 | 5.756 | 5.759 | 5.400 | 5.448 | 316,967 | -0.44(-7.42%) |
May 12, 2009 | 5.967 | 6.078 | 5.800 | 5.884 | 260,007 | -0.05(-0.79%) |
May 11, 2009 | 5.866 | 5.978 | 5.519 | 5.931 | 251,602 | -0.08(-1.33%) |
May 08, 2009 | 5.565 | 6.122 | 5.565 | 6.011 | 594,564 | +0.37(+6.48%) |
May 07, 2009 | 5.115 | 5.711 | 5.038 | 5.645 | 758,494 | +0.73(+14.78%) |
May 06, 2009 | 5.156 | 5.174 | 4.846 | 4.918 | 194,077 | -0.19(-3.71%) |
May 05, 2009 | 5.126 | 5.193 | 5.029 | 5.108 | 253,688 | -0.16(-2.95%) |
May 04, 2009 | 5.206 | 5.270 | 5.079 | 5.263 | 214,065 | +0.16(+3.16%) |
May 01, 2009 | 5.237 | 5.379 | 5.026 | 5.102 | 287,172 | -0.14(-2.61%) |
Apr 30, 2009 | 5.454 | 5.454 | 5.142 | 5.239 | 510,267 | -0.06(-1.16%) |
Apr 29, 2009 | 5.085 | 5.415 | 5.085 | 5.300 | 338,982 | +0.25(+5.01%) |
Apr 28, 2009 | 4.886 | 5.213 | 4.840 | 5.047 | 223,773 | +0.11(+2.32%) |
Apr 27, 2009 | 5.032 | 5.111 | 4.816 | 4.933 | 251,170 | -0.15(-2.99%) |
Apr 24, 2009 | 5.029 | 5.279 | 5.029 | 5.085 | 398,175 | +0.09(+1.87%) |
Apr 23, 2009 | 5.142 | 5.360 | 4.886 | 4.992 | 409,684 | -0.16(-3.10%) |
Apr 22, 2009 | 5.222 | 5.448 | 5.099 | 5.151 | 292,594 | -0.16(-3.09%) |
Apr 21, 2009 | 4.983 | 5.360 | 4.983 | 5.315 | 362,219 | +0.32(+6.48%) |
Apr 20, 2009 | 5.367 | 5.367 | 4.992 | 4.992 | 338,331 | -0.52(-9.40%) |
Apr 17, 2009 | 5.494 | 5.544 | 5.339 | 5.510 | 199,732 | +0.03(+0.63%) |
Apr 16, 2009 | 5.287 | 5.526 | 5.193 | 5.475 | 175,903 | +0.23(+4.45%) |
Apr 15, 2009 | 5.100 | 5.279 | 4.974 | 5.242 | 134,804 | +0.14(+2.65%) |
Apr 14, 2009 | 5.135 | 5.211 | 5.016 | 5.106 | 160,241 | -0.14(-2.72%) |
Apr 13, 2009 | 5.254 | 5.401 | 5.183 | 5.249 | 215,746 | -0.08(-1.52%) |
Apr 09, 2009 | 5.028 | 5.359 | 4.921 | 5.330 | 515,982 | +0.45(+9.22%) |
Apr 08, 2009 | 4.753 | 4.921 | 4.750 | 4.880 | 276,188 | +0.16(+3.31%) |
Apr 07, 2009 | 4.847 | 4.992 | 4.691 | 4.724 | 334,762 | -0.22(-4.50%) |
Apr 06, 2009 | 4.862 | 5.041 | 4.832 | 4.947 | 384,161 | +0.07(+1.42%) |
Apr 03, 2009 | 4.765 | 4.927 | 4.683 | 4.877 | 408,700 | +0.09(+1.82%) |
Apr 02, 2009 | 4.545 | 4.993 | 4.515 | 4.790 | 560,542 | +0.36(+8.04%) |
Apr 01, 2009 | 4.436 | 4.575 | 4.244 | 4.433 | 447,765 | -0.09(-2.00%) |
Mar 31, 2009 | 4.643 | 4.718 | 4.482 | 4.524 | 253,070 | -0.03(-0.56%) |
Mar 30, 2009 | 4.531 | 4.704 | 4.254 | 4.549 | 291,484 | -0.32(-6.52%) |
Mar 26, 2009 | 4.665 | 4.867 | 4.619 | 4.867 | 394,407 | +0.28(+6.17%) |
Mar 25, 2009 | 4.465 | 4.715 | 4.339 | 4.584 | 391,683 | +0.17(+3.85%) |
Mar 24, 2009 | 4.483 | 4.734 | 4.414 | 4.414 | 237,926 | -0.16(-3.55%) |
Mar 23, 2009 | 4.185 | 4.591 | 4.139 | 4.576 | 448,503 | +0.35(+8.38%) |
Mar 20, 2009 | 4.235 | 4.441 | 4.221 | 4.223 | 409,418 | -0.17(-3.77%) |
Mar 19, 2009 | 4.358 | 4.409 | 4.214 | 4.388 | 249,841 | +0.09(+2.07%) |
Mar 18, 2009 | 4.032 | 4.391 | 4.026 | 4.300 | 328,895 | +0.26(+6.37%) |
Mar 17, 2009 | 3.889 | 4.053 | 3.853 | 4.042 | 255,130 | +0.19(+5.04%) |
Mar 16, 2009 | 4.191 | 4.275 | 3.819 | 3.848 | 291,823 | -0.28(-6.85%) |
Mar 13, 2009 | 3.943 | 4.162 | 3.842 | 4.131 | 273,536 | +0.22(+5.74%) |
Mar 12, 2009 | 3.658 | 3.950 | 3.612 | 3.907 | 473,754 | +0.22(+5.83%) |
Mar 11, 2009 | 3.660 | 3.779 | 3.562 | 3.692 | 484,678 | +0.07(+1.95%) |
Mar 10, 2009 | 3.407 | 3.771 | 3.397 | 3.621 | 652,568 | +0.28(+8.53%) |
Mar 09, 2009 | 3.522 | 3.561 | 3.117 | 3.336 | 880,029 | -0.22(-6.18%) |
Mar 06, 2009 | 3.735 | 3.810 | 3.388 | 3.556 | 787,339 | -0.14(-3.90%) |
Mar 05, 2009 | 4.205 | 4.477 | 3.693 | 3.701 | 915,081 | -0.35(-8.66%) |
Mar 04, 2009 | 3.976 | 4.123 | 3.884 | 4.051 | 353,282 | -0.21(-4.91%) |