Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.752 | 5.752 | 5.595 | 5.742 | 482,692 | +0.15(+2.74%) |
May 28, 2009 | 5.592 | 5.669 | 5.439 | 5.589 | 767,955 | +0.02(+0.30%) |
May 27, 2009 | 5.632 | 5.635 | 5.529 | 5.572 | 361,292 | +0.06(+1.09%) |
May 26, 2009 | 5.495 | 5.555 | 5.342 | 5.512 | 454,005 | -0.03(-0.48%) |
May 22, 2009 | 5.519 | 5.662 | 5.442 | 5.539 | 503,882 | +0.12(+2.15%) |
May 21, 2009 | 5.402 | 5.472 | 5.309 | 5.422 | 708,710 | -0.07(-1.28%) |
May 20, 2009 | 5.392 | 5.652 | 5.392 | 5.492 | 654,679 | +0.09(+1.73%) |
May 19, 2009 | 5.502 | 5.519 | 5.389 | 5.399 | 514,576 | -0.09(-1.64%) |
May 18, 2009 | 5.272 | 5.580 | 5.252 | 5.489 | 429,480 | +0.24(+4.64%) |
May 15, 2009 | 5.519 | 5.519 | 5.199 | 5.245 | 337,095 | -0.24(-4.32%) |
May 14, 2009 | 5.399 | 5.569 | 5.252 | 5.482 | 440,624 | +0.04(+0.67%) |
May 13, 2009 | 5.799 | 5.812 | 5.395 | 5.445 | 584,482 | -0.34(-5.88%) |
May 12, 2009 | 5.769 | 5.849 | 5.736 | 5.786 | 530,425 | +0.06(+0.99%) |
May 11, 2009 | 5.969 | 5.969 | 5.595 | 5.729 | 545,872 | -0.24(-3.99%) |
May 08, 2009 | 5.676 | 6.042 | 5.676 | 5.967 | 643,952 | +0.36(+6.45%) |
May 07, 2009 | 5.839 | 5.949 | 5.455 | 5.605 | 997,598 | -0.04(-0.77%) |
May 06, 2009 | 5.232 | 5.665 | 5.165 | 5.649 | 890,968 | +0.45(+8.73%) |
May 05, 2009 | 5.275 | 5.282 | 5.035 | 5.195 | 637,688 | -0.03(-0.51%) |
May 04, 2009 | 5.005 | 5.285 | 5.002 | 5.222 | 750,751 | +0.22(+4.40%) |
May 01, 2009 | 4.758 | 5.002 | 4.668 | 5.002 | 979,614 | +0.26(+5.56%) |
Apr 30, 2009 | 4.722 | 4.869 | 4.685 | 4.738 | 645,566 | +0.02(+0.50%) |
Apr 29, 2009 | 4.632 | 4.755 | 4.598 | 4.715 | 546,499 | +0.08(+1.80%) |
Apr 28, 2009 | 4.582 | 4.755 | 4.582 | 4.632 | 457,181 | -0.07(-1.56%) |
Apr 27, 2009 | 4.592 | 4.722 | 4.552 | 4.705 | 627,750 | +0.05(+1.00%) |
Apr 24, 2009 | 4.702 | 4.762 | 4.635 | 4.658 | 598,166 | -0.02(-0.36%) |
Apr 23, 2009 | 4.668 | 4.735 | 4.602 | 4.675 | 838,980 | +0.03(+0.57%) |
Apr 22, 2009 | 4.622 | 4.708 | 4.622 | 4.648 | 642,708 | -0.03(-0.57%) |
Apr 21, 2009 | 4.688 | 4.768 | 4.618 | 4.675 | 1,012,746 | -0.01(-0.28%) |
Apr 20, 2009 | 4.849 | 4.879 | 4.652 | 4.688 | 710,140 | -0.30(-6.02%) |
Apr 17, 2009 | 4.875 | 5.045 | 4.842 | 4.989 | 452,467 | +0.11(+2.19%) |
Apr 16, 2009 | 4.919 | 4.962 | 4.820 | 4.882 | 626,340 | -0.07(-1.41%) |
Apr 15, 2009 | 4.999 | 5.022 | 4.835 | 4.952 | 491,845 | -0.03(-0.54%) |
Apr 14, 2009 | 5.192 | 5.319 | 4.885 | 4.979 | 739,130 | -0.21(-3.99%) |
Apr 13, 2009 | 5.079 | 5.252 | 4.885 | 5.185 | 851,248 | +0.11(+2.10%) |
Apr 09, 2009 | 5.195 | 5.195 | 4.949 | 5.079 | 284,231 | +0.08(+1.67%) |
Apr 08, 2009 | 4.889 | 5.075 | 4.805 | 4.995 | 360,912 | +0.05(+1.08%) |
Apr 07, 2009 | 4.852 | 4.969 | 4.795 | 4.942 | 421,204 | -0.10(-1.92%) |
Apr 06, 2009 | 5.125 | 5.252 | 4.889 | 5.039 | 443,830 | -0.17(-3.27%) |
Apr 03, 2009 | 5.085 | 5.229 | 5.035 | 5.209 | 394,394 | +0.12(+2.36%) |
Apr 02, 2009 | 4.965 | 5.119 | 4.899 | 5.089 | 532,536 | +0.23(+4.66%) |
Apr 01, 2009 | 4.765 | 4.919 | 4.678 | 4.862 | 410,048 | +0.10(+2.03%) |
Mar 31, 2009 | 4.785 | 4.892 | 4.675 | 4.765 | 437,128 | +0.04(+0.92%) |
Mar 30, 2009 | 4.902 | 4.902 | 4.608 | 4.722 | 398,589 | -0.44(-8.47%) |
Mar 26, 2009 | 5.172 | 5.289 | 5.085 | 5.159 | 581,738 | +0.01(+0.26%) |
Mar 25, 2009 | 5.329 | 5.366 | 4.905 | 5.145 | 914,596 | -0.09(-1.72%) |
Mar 24, 2009 | 5.419 | 5.419 | 5.232 | 5.235 | 452,785 | -0.18(-3.27%) |
Mar 23, 2009 | 5.297 | 5.432 | 5.275 | 5.412 | 581,750 | +0.26(+5.05%) |
Mar 20, 2009 | 5.382 | 5.382 | 5.109 | 5.152 | 464,390 | -0.11(-2.03%) |
Mar 19, 2009 | 5.092 | 5.449 | 5.019 | 5.259 | 676,814 | +0.31(+6.34%) |
Mar 18, 2009 | 4.935 | 5.032 | 4.702 | 4.945 | 563,931 | -0.05(-1.07%) |
Mar 17, 2009 | 4.955 | 5.015 | 4.835 | 4.999 | 480,416 | +0.03(+0.67%) |
Mar 16, 2009 | 4.965 | 5.192 | 4.872 | 4.965 | 1,086,811 | +0.12(+2.48%) |
Mar 13, 2009 | 4.895 | 5.115 | 4.755 | 4.845 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.505 | 4.949 | 4.488 | 4.919 | 890,224 | +0.38(+8.38%) |
Mar 11, 2009 | 4.742 | 4.835 | 4.445 | 4.538 | 893,832 | -0.13(-2.79%) |
Mar 10, 2009 | 4.568 | 4.755 | 4.522 | 4.668 | 947,793 | +0.26(+5.98%) |
Mar 09, 2009 | 4.535 | 4.708 | 4.402 | 4.405 | 1,127,155 | -0.20(-4.28%) |
Mar 06, 2009 | 4.522 | 4.632 | 4.425 | 4.602 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.585 | 4.762 | 4.395 | 4.397 | 378,308 | -0.36(-7.48%) |
Mar 04, 2009 | 4.495 | 4.795 | 4.495 | 4.752 | 826,538 | +0.11(+2.37%) |