Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.943 | 5.943 | 5.601 | 5.840 | 457,058 | -0.05(-0.88%) |
May 28, 2009 | 5.782 | 5.930 | 5.652 | 5.892 | 270,925 | +0.16(+2.71%) |
May 27, 2009 | 6.086 | 6.137 | 5.723 | 5.736 | 428,417 | -0.42(-6.83%) |
May 26, 2009 | 5.685 | 6.176 | 5.639 | 6.157 | 620,586 | +0.44(+7.69%) |
May 22, 2009 | 5.672 | 5.844 | 5.672 | 5.717 | 647,203 | +0.07(+1.26%) |
May 21, 2009 | 5.368 | 5.659 | 5.251 | 5.646 | 708,595 | +0.23(+4.18%) |
May 20, 2009 | 5.646 | 5.853 | 5.407 | 5.419 | 394,442 | -0.18(-3.23%) |
May 19, 2009 | 5.730 | 5.759 | 5.594 | 5.601 | 212,074 | -0.21(-3.56%) |
May 18, 2009 | 5.723 | 5.840 | 5.575 | 5.808 | 337,451 | +0.16(+2.75%) |
May 15, 2009 | 5.833 | 5.833 | 5.588 | 5.652 | 319,697 | -0.15(-2.56%) |
May 14, 2009 | 5.626 | 5.943 | 5.581 | 5.801 | 541,069 | +0.16(+2.75%) |
May 13, 2009 | 5.840 | 5.885 | 5.639 | 5.646 | 398,991 | -0.27(-4.49%) |
May 12, 2009 | 6.118 | 6.202 | 5.911 | 5.911 | 609,603 | -0.17(-2.77%) |
May 11, 2009 | 6.305 | 6.422 | 6.066 | 6.079 | 598,301 | -0.34(-5.24%) |
May 08, 2009 | 6.034 | 6.415 | 5.963 | 6.415 | 812,280 | +0.43(+7.24%) |
May 07, 2009 | 6.176 | 6.189 | 5.937 | 5.982 | 902,666 | -0.07(-1.18%) |
May 06, 2009 | 5.950 | 6.086 | 5.743 | 6.053 | 960,223 | +0.23(+4.00%) |
May 05, 2009 | 5.885 | 5.898 | 5.782 | 5.820 | 937,639 | -0.16(-2.60%) |
May 04, 2009 | 5.775 | 5.982 | 5.743 | 5.976 | 813,533 | +0.21(+3.59%) |
May 01, 2009 | 5.646 | 5.827 | 5.620 | 5.769 | 679,309 | +0.09(+1.59%) |
Apr 30, 2009 | 5.478 | 5.853 | 5.245 | 5.678 | 866,655 | +0.01(+0.23%) |
Apr 29, 2009 | 5.452 | 5.665 | 5.400 | 5.665 | 508,840 | +0.25(+4.66%) |
Apr 28, 2009 | 5.128 | 5.652 | 5.128 | 5.413 | 515,203 | +0.26(+5.02%) |
Apr 27, 2009 | 5.277 | 5.419 | 5.128 | 5.154 | 485,069 | -0.27(-4.89%) |
Apr 24, 2009 | 5.452 | 5.581 | 5.329 | 5.419 | 546,283 | +0.02(+0.36%) |
Apr 23, 2009 | 5.348 | 5.478 | 5.019 | 5.400 | 698,257 | +0.03(+0.60%) |
Apr 22, 2009 | 5.665 | 5.762 | 5.310 | 5.368 | 614,127 | -0.36(-6.32%) |
Apr 21, 2009 | 5.148 | 5.814 | 5.148 | 5.730 | 589,933 | +0.51(+9.79%) |
Apr 20, 2009 | 5.659 | 5.659 | 5.213 | 5.219 | 474,323 | -0.54(-9.43%) |
Apr 17, 2009 | 5.820 | 5.827 | 5.691 | 5.762 | 470,809 | -0.05(-0.89%) |
Apr 16, 2009 | 5.820 | 5.872 | 5.672 | 5.814 | 422,937 | +0.00(+0.00%) |
Apr 15, 2009 | 5.620 | 5.820 | 5.504 | 5.814 | 347,312 | +0.23(+4.17%) |
Apr 14, 2009 | 5.711 | 5.866 | 5.568 | 5.581 | 677,801 | -0.25(-4.22%) |
Apr 13, 2009 | 6.021 | 6.373 | 5.568 | 5.827 | 550,640 | -0.33(-5.36%) |
Apr 09, 2009 | 5.943 | 6.183 | 5.762 | 6.157 | 454,396 | +0.41(+7.21%) |
Apr 08, 2009 | 5.665 | 5.788 | 5.536 | 5.743 | 193,882 | +0.17(+3.14%) |
Apr 07, 2009 | 5.665 | 5.833 | 5.568 | 5.568 | 320,827 | -0.27(-4.55%) |
Apr 06, 2009 | 5.846 | 5.905 | 5.717 | 5.833 | 293,247 | -0.08(-1.42%) |
Apr 03, 2009 | 5.911 | 5.930 | 5.639 | 5.917 | 404,233 | -0.03(-0.44%) |
Apr 02, 2009 | 5.633 | 6.079 | 5.633 | 5.943 | 507,305 | +0.50(+9.14%) |
Apr 01, 2009 | 5.277 | 5.471 | 5.109 | 5.445 | 425,723 | +0.03(+0.60%) |
Mar 31, 2009 | 5.225 | 5.594 | 5.128 | 5.413 | 381,474 | +0.31(+6.08%) |
Mar 30, 2009 | 5.258 | 5.310 | 5.051 | 5.103 | 441,512 | -0.69(-11.94%) |
Mar 26, 2009 | 5.562 | 5.795 | 5.335 | 5.795 | 472,466 | +0.34(+6.29%) |
Mar 25, 2009 | 5.258 | 5.536 | 5.096 | 5.452 | 382,901 | +0.28(+5.51%) |
Mar 24, 2009 | 5.594 | 5.594 | 5.167 | 5.167 | 562,902 | -0.56(-9.72%) |
Mar 23, 2009 | 5.394 | 5.730 | 5.355 | 5.723 | 676,000 | +0.43(+8.19%) |
Mar 20, 2009 | 5.407 | 5.452 | 5.290 | 5.290 | 505,706 | -0.07(-1.33%) |
Mar 19, 2009 | 5.614 | 5.614 | 5.323 | 5.361 | 575,286 | -0.14(-2.63%) |
Mar 18, 2009 | 5.381 | 5.626 | 5.329 | 5.506 | 957,436 | -0.05(-0.89%) |
Mar 17, 2009 | 4.986 | 5.581 | 4.986 | 5.555 | 353,893 | +0.55(+10.98%) |
Mar 16, 2009 | 5.174 | 5.439 | 4.967 | 5.006 | 397,527 | -0.10(-2.03%) |
Mar 13, 2009 | 4.747 | 5.154 | 4.695 | 5.109 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.650 | 4.779 | 4.456 | 4.702 | 1,043,992 | +0.03(+0.55%) |
Mar 11, 2009 | 4.514 | 4.734 | 4.398 | 4.676 | 618,752 | +0.21(+4.63%) |
Mar 10, 2009 | 4.171 | 4.475 | 4.010 | 4.469 | 571,053 | +0.47(+11.63%) |
Mar 09, 2009 | 4.120 | 4.126 | 3.939 | 4.003 | 327,269 | -0.17(-4.18%) |
Mar 06, 2009 | 4.275 | 4.275 | 3.945 | 4.178 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.301 | 4.391 | 4.145 | 4.184 | 601,489 | -0.28(-6.37%) |
Mar 04, 2009 | 4.540 | 4.624 | 4.333 | 4.469 | 805,163 | -0.19(-4.03%) |