Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.112 | 6.501 | 5.904 | 5.967 | 1,121,266 | -0.13(-2.08%) |
May 28, 2009 | 6.022 | 6.139 | 5.732 | 6.094 | 857,191 | +0.14(+2.28%) |
May 27, 2009 | 6.103 | 6.166 | 5.904 | 5.958 | 848,292 | -0.12(-1.93%) |
May 26, 2009 | 6.067 | 6.320 | 5.967 | 6.076 | 1,222,382 | -0.04(-0.59%) |
May 22, 2009 | 5.976 | 6.221 | 5.875 | 6.112 | 992,342 | +0.16(+2.74%) |
May 21, 2009 | 6.058 | 6.103 | 5.814 | 5.949 | 951,583 | -0.18(-2.95%) |
May 20, 2009 | 6.076 | 6.284 | 5.985 | 6.130 | 1,097,061 | +0.21(+3.51%) |
May 19, 2009 | 5.850 | 6.121 | 5.768 | 5.922 | 775,251 | +0.07(+1.24%) |
May 18, 2009 | 5.542 | 5.868 | 5.524 | 5.850 | 1,181,202 | +0.34(+6.24%) |
May 15, 2009 | 5.714 | 5.850 | 5.470 | 5.506 | 1,190,805 | -0.21(-3.64%) |
May 14, 2009 | 5.778 | 5.936 | 5.669 | 5.714 | 1,222,202 | -0.06(-1.10%) |
May 13, 2009 | 6.121 | 6.230 | 5.687 | 5.778 | 1,814,614 | -0.54(-8.58%) |
May 12, 2009 | 6.175 | 6.410 | 6.049 | 6.320 | 3,475,663 | +0.16(+2.64%) |
May 11, 2009 | 5.687 | 6.293 | 5.678 | 6.157 | 2,370,372 | +0.30(+5.09%) |
May 08, 2009 | 5.696 | 5.868 | 5.561 | 5.859 | 1,461,107 | +0.30(+5.37%) |
May 07, 2009 | 5.768 | 5.805 | 5.470 | 5.561 | 1,409,427 | -0.14(-2.54%) |
May 06, 2009 | 5.615 | 5.850 | 5.506 | 5.705 | 931,665 | +0.14(+2.44%) |
May 05, 2009 | 5.325 | 5.633 | 5.316 | 5.570 | 1,437,906 | +0.17(+3.18%) |
May 04, 2009 | 5.000 | 5.425 | 4.557 | 5.398 | 2,636,243 | +0.52(+10.56%) |
May 01, 2009 | 4.873 | 4.955 | 4.765 | 4.882 | 642,497 | +0.02(+0.37%) |
Apr 30, 2009 | 4.882 | 5.597 | 4.864 | 4.864 | 1,470,877 | +0.01(+0.19%) |
Apr 29, 2009 | 4.557 | 4.910 | 4.530 | 4.855 | 1,040,779 | +0.33(+7.19%) |
Apr 28, 2009 | 4.593 | 4.602 | 4.403 | 4.530 | 748,886 | -0.13(-2.72%) |
Apr 27, 2009 | 4.946 | 4.946 | 4.629 | 4.656 | 1,144,087 | -0.36(-7.21%) |
Apr 24, 2009 | 4.656 | 5.018 | 4.494 | 5.018 | 1,570,595 | +0.38(+8.19%) |
Apr 23, 2009 | 4.467 | 4.674 | 4.213 | 4.638 | 1,791,559 | +0.17(+3.85%) |
Apr 22, 2009 | 4.430 | 4.593 | 4.304 | 4.467 | 2,197,564 | +0.02(+0.41%) |
Apr 21, 2009 | 5.018 | 5.018 | 4.277 | 4.448 | 2,986,146 | -0.84(-15.90%) |
Apr 20, 2009 | 5.859 | 5.859 | 5.244 | 5.289 | 1,977,667 | -0.78(-12.82%) |
Apr 17, 2009 | 5.380 | 6.212 | 5.334 | 6.067 | 1,621,957 | +0.71(+13.34%) |
Apr 16, 2009 | 5.217 | 5.506 | 5.018 | 5.353 | 1,131,351 | +0.16(+3.14%) |
Apr 15, 2009 | 4.901 | 5.398 | 4.864 | 5.190 | 1,264,692 | +0.24(+4.74%) |
Apr 14, 2009 | 4.774 | 5.136 | 4.530 | 4.955 | 1,648,471 | +0.16(+3.40%) |
Apr 13, 2009 | 4.873 | 5.009 | 4.674 | 4.792 | 904,933 | -0.10(-2.03%) |
Apr 09, 2009 | 4.593 | 4.964 | 4.430 | 4.891 | 944,020 | +0.52(+11.78%) |
Apr 08, 2009 | 4.376 | 4.467 | 4.304 | 4.376 | 469,402 | +0.01(+0.21%) |
Apr 07, 2009 | 4.665 | 4.801 | 4.340 | 4.367 | 732,454 | -0.39(-8.17%) |
Apr 06, 2009 | 4.557 | 4.765 | 4.421 | 4.756 | 812,265 | +0.19(+4.16%) |
Apr 03, 2009 | 4.503 | 4.593 | 4.259 | 4.566 | 747,592 | +0.08(+1.81%) |
Apr 02, 2009 | 4.204 | 4.602 | 4.204 | 4.485 | 1,203,510 | +0.36(+8.77%) |
Apr 01, 2009 | 4.087 | 4.204 | 3.947 | 4.123 | 1,233,051 | +0.04(+0.89%) |
Mar 31, 2009 | 4.331 | 4.331 | 4.033 | 4.087 | 1,045,389 | -0.09(-2.16%) |
Mar 30, 2009 | 4.521 | 4.557 | 4.150 | 4.177 | 1,078,409 | -0.33(-7.23%) |
Mar 26, 2009 | 4.159 | 4.503 | 4.105 | 4.503 | 926,565 | +0.37(+8.97%) |
Mar 25, 2009 | 4.132 | 4.430 | 3.987 | 4.132 | 1,718,261 | +0.02(+0.44%) |
Mar 24, 2009 | 4.240 | 4.521 | 4.087 | 4.114 | 2,131,082 | -0.18(-4.21%) |
Mar 23, 2009 | 4.159 | 4.295 | 4.141 | 4.295 | 1,103,656 | +0.30(+7.47%) |
Mar 20, 2009 | 4.087 | 4.096 | 3.743 | 3.996 | 2,244,444 | -0.07(-1.78%) |
Mar 19, 2009 | 4.186 | 4.340 | 4.005 | 4.069 | 1,069,629 | +0.06(+1.58%) |
Mar 18, 2009 | 3.761 | 4.123 | 3.725 | 4.005 | 875,865 | +0.18(+4.73%) |
Mar 17, 2009 | 3.797 | 3.825 | 3.662 | 3.825 | 1,092,181 | +0.11(+2.92%) |
Mar 16, 2009 | 3.879 | 3.933 | 3.680 | 3.716 | 1,767,731 | -0.13(-3.29%) |
Mar 13, 2009 | 3.843 | 3.987 | 3.707 | 3.843 | 0 | +0.09(+2.41%) |
Mar 12, 2009 | 3.454 | 3.933 | 3.174 | 3.752 | 2,818,726 | +0.26(+7.51%) |
Mar 11, 2009 | 3.879 | 3.879 | 3.382 | 3.490 | 2,080,966 | -0.14(-3.74%) |
Mar 10, 2009 | 3.589 | 3.761 | 3.436 | 3.626 | 1,271,469 | +0.10(+2.82%) |
Mar 09, 2009 | 3.635 | 3.915 | 3.517 | 3.526 | 1,267,207 | -0.15(-4.18%) |
Mar 06, 2009 | 3.707 | 3.906 | 3.508 | 3.680 | 0 | -0.01(-0.25%) |
Mar 05, 2009 | 3.825 | 3.888 | 3.499 | 3.689 | 2,776,082 | -0.28(-7.06%) |
Mar 04, 2009 | 3.752 | 4.240 | 3.671 | 3.969 | 1,962,611 | +0.33(+8.93%) |