Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.750 | 5.750 | 5.593 | 5.740 | 482,887 | +0.15(+2.74%) |
May 28, 2009 | 5.590 | 5.667 | 5.437 | 5.587 | 768,265 | +0.02(+0.30%) |
May 27, 2009 | 5.630 | 5.633 | 5.527 | 5.570 | 361,438 | +0.06(+1.09%) |
May 26, 2009 | 5.493 | 5.553 | 5.340 | 5.510 | 454,188 | -0.03(-0.48%) |
May 22, 2009 | 5.517 | 5.660 | 5.440 | 5.537 | 504,085 | +0.12(+2.15%) |
May 21, 2009 | 5.400 | 5.470 | 5.307 | 5.420 | 708,996 | -0.07(-1.28%) |
May 20, 2009 | 5.390 | 5.650 | 5.390 | 5.490 | 654,944 | +0.09(+1.73%) |
May 19, 2009 | 5.500 | 5.517 | 5.387 | 5.397 | 514,784 | -0.09(-1.64%) |
May 18, 2009 | 5.270 | 5.577 | 5.250 | 5.487 | 429,654 | +0.24(+4.64%) |
May 15, 2009 | 5.517 | 5.517 | 5.197 | 5.243 | 337,231 | -0.24(-4.32%) |
May 14, 2009 | 5.397 | 5.567 | 5.250 | 5.480 | 440,802 | +0.04(+0.67%) |
May 13, 2009 | 5.797 | 5.810 | 5.393 | 5.443 | 584,718 | -0.34(-5.88%) |
May 12, 2009 | 5.767 | 5.847 | 5.733 | 5.783 | 530,639 | +0.06(+0.99%) |
May 11, 2009 | 5.967 | 5.967 | 5.593 | 5.727 | 546,092 | -0.24(-3.99%) |
May 08, 2009 | 5.673 | 6.040 | 5.673 | 5.965 | 644,212 | +0.36(+6.45%) |
May 07, 2009 | 5.837 | 5.947 | 5.453 | 5.603 | 998,001 | -0.04(-0.77%) |
May 06, 2009 | 5.230 | 5.663 | 5.163 | 5.647 | 891,328 | +0.45(+8.73%) |
May 05, 2009 | 5.273 | 5.280 | 5.033 | 5.193 | 637,945 | -0.03(-0.51%) |
May 04, 2009 | 5.003 | 5.283 | 5.000 | 5.220 | 751,054 | +0.22(+4.40%) |
May 01, 2009 | 4.757 | 5.000 | 4.667 | 5.000 | 980,009 | +0.26(+5.56%) |
Apr 30, 2009 | 4.720 | 4.867 | 4.683 | 4.737 | 645,826 | +0.02(+0.50%) |
Apr 29, 2009 | 4.630 | 4.753 | 4.597 | 4.713 | 546,719 | +0.08(+1.80%) |
Apr 28, 2009 | 4.580 | 4.753 | 4.580 | 4.630 | 457,365 | -0.07(-1.56%) |
Apr 27, 2009 | 4.590 | 4.720 | 4.550 | 4.703 | 628,003 | +0.05(+1.00%) |
Apr 24, 2009 | 4.700 | 4.760 | 4.633 | 4.657 | 598,407 | -0.02(-0.36%) |
Apr 23, 2009 | 4.667 | 4.733 | 4.600 | 4.673 | 839,318 | +0.03(+0.57%) |
Apr 22, 2009 | 4.620 | 4.707 | 4.620 | 4.647 | 642,967 | -0.03(-0.57%) |
Apr 21, 2009 | 4.687 | 4.767 | 4.617 | 4.673 | 1,013,154 | -0.01(-0.28%) |
Apr 20, 2009 | 4.847 | 4.877 | 4.650 | 4.687 | 710,427 | -0.30(-6.02%) |
Apr 17, 2009 | 4.873 | 5.043 | 4.840 | 4.987 | 452,649 | +0.11(+2.19%) |
Apr 16, 2009 | 4.917 | 4.960 | 4.818 | 4.880 | 626,593 | -0.07(-1.41%) |
Apr 15, 2009 | 4.997 | 5.020 | 4.833 | 4.950 | 492,043 | -0.03(-0.54%) |
Apr 14, 2009 | 5.190 | 5.317 | 4.883 | 4.977 | 739,428 | -0.21(-3.99%) |
Apr 13, 2009 | 5.077 | 5.250 | 4.883 | 5.183 | 851,592 | +0.11(+2.10%) |
Apr 09, 2009 | 5.193 | 5.193 | 4.947 | 5.077 | 284,346 | +0.08(+1.67%) |
Apr 08, 2009 | 4.887 | 5.073 | 4.803 | 4.993 | 361,057 | +0.05(+1.08%) |
Apr 07, 2009 | 4.850 | 4.967 | 4.793 | 4.940 | 421,374 | -0.10(-1.92%) |
Apr 06, 2009 | 5.123 | 5.250 | 4.887 | 5.037 | 444,009 | -0.17(-3.27%) |
Apr 03, 2009 | 5.083 | 5.227 | 5.033 | 5.207 | 394,553 | +0.12(+2.36%) |
Apr 02, 2009 | 4.963 | 5.117 | 4.897 | 5.087 | 532,751 | +0.23(+4.66%) |
Apr 01, 2009 | 4.763 | 4.917 | 4.677 | 4.860 | 410,213 | +0.10(+2.03%) |
Mar 31, 2009 | 4.783 | 4.890 | 4.673 | 4.763 | 437,304 | +0.04(+0.92%) |
Mar 30, 2009 | 4.900 | 4.900 | 4.607 | 4.720 | 398,750 | -0.44(-8.47%) |
Mar 26, 2009 | 5.170 | 5.287 | 5.083 | 5.157 | 581,973 | +0.01(+0.26%) |
Mar 25, 2009 | 5.327 | 5.364 | 4.903 | 5.143 | 914,965 | -0.09(-1.72%) |
Mar 24, 2009 | 5.417 | 5.417 | 5.230 | 5.233 | 452,967 | -0.18(-3.27%) |
Mar 23, 2009 | 5.295 | 5.430 | 5.273 | 5.410 | 581,985 | +0.26(+5.05%) |
Mar 20, 2009 | 5.380 | 5.380 | 5.107 | 5.150 | 464,577 | -0.11(-2.03%) |
Mar 19, 2009 | 5.090 | 5.447 | 5.017 | 5.257 | 677,087 | +0.31(+6.34%) |
Mar 18, 2009 | 4.933 | 5.030 | 4.700 | 4.943 | 564,159 | -0.05(-1.07%) |
Mar 17, 2009 | 4.953 | 5.013 | 4.833 | 4.997 | 480,610 | +0.03(+0.67%) |
Mar 16, 2009 | 4.963 | 5.190 | 4.870 | 4.963 | 1,087,250 | +0.12(+2.48%) |
Mar 13, 2009 | 4.893 | 5.113 | 4.753 | 4.843 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.503 | 4.947 | 4.487 | 4.917 | 890,584 | +0.38(+8.38%) |
Mar 11, 2009 | 4.740 | 4.833 | 4.443 | 4.537 | 894,193 | -0.13(-2.79%) |
Mar 10, 2009 | 4.567 | 4.753 | 4.520 | 4.667 | 948,176 | +0.26(+5.98%) |
Mar 09, 2009 | 4.533 | 4.707 | 4.400 | 4.403 | 1,127,610 | -0.20(-4.28%) |
Mar 06, 2009 | 4.520 | 4.630 | 4.423 | 4.600 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.583 | 4.760 | 4.393 | 4.395 | 378,461 | -0.36(-7.48%) |
Mar 04, 2009 | 4.493 | 4.793 | 4.493 | 4.750 | 826,871 | +0.11(+2.37%) |