Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.225 | 5.638 | 5.225 | 5.414 | 522,367 | +0.23(+4.46%) |
May 28, 2009 | 5.260 | 5.393 | 4.945 | 5.183 | 467,995 | +0.11(+2.07%) |
May 27, 2009 | 5.400 | 5.435 | 5.043 | 5.078 | 274,581 | -0.20(-3.72%) |
May 26, 2009 | 5.015 | 5.428 | 4.847 | 5.274 | 344,788 | +0.16(+3.15%) |
May 22, 2009 | 5.176 | 5.316 | 4.994 | 5.113 | 257,432 | +0.26(+5.34%) |
May 21, 2009 | 5.323 | 5.358 | 4.686 | 4.854 | 711,211 | -0.52(-9.65%) |
May 20, 2009 | 5.204 | 5.736 | 5.092 | 5.372 | 642,283 | +0.32(+6.38%) |
May 19, 2009 | 4.693 | 5.176 | 4.588 | 5.050 | 544,227 | +0.34(+7.29%) |
May 18, 2009 | 4.188 | 4.791 | 4.174 | 4.707 | 449,272 | +0.60(+14.48%) |
May 15, 2009 | 4.335 | 4.335 | 4.097 | 4.111 | 390,396 | -0.22(-5.17%) |
May 14, 2009 | 4.300 | 4.459 | 4.118 | 4.335 | 243,627 | +0.08(+1.98%) |
May 13, 2009 | 4.412 | 4.437 | 4.174 | 4.251 | 422,978 | -0.13(-3.04%) |
May 12, 2009 | 4.356 | 4.489 | 4.223 | 4.384 | 392,551 | +0.22(+5.21%) |
May 11, 2009 | 4.398 | 4.412 | 4.132 | 4.167 | 356,909 | -0.50(-10.66%) |
May 08, 2009 | 3.999 | 4.728 | 3.999 | 4.665 | 672,044 | +0.81(+21.09%) |
May 07, 2009 | 4.034 | 4.202 | 3.705 | 3.852 | 357,038 | +0.06(+1.48%) |
May 06, 2009 | 3.845 | 3.943 | 3.544 | 3.796 | 534,543 | +0.04(+0.93%) |
May 05, 2009 | 4.034 | 4.083 | 3.656 | 3.761 | 399,256 | -0.30(-7.41%) |
May 04, 2009 | 4.013 | 4.069 | 3.870 | 4.062 | 323,427 | +0.18(+4.50%) |
May 01, 2009 | 3.754 | 4.076 | 3.705 | 3.887 | 450,874 | +0.11(+2.97%) |
Apr 30, 2009 | 3.887 | 4.006 | 3.747 | 3.775 | 356,894 | -0.06(-1.64%) |
Apr 29, 2009 | 3.747 | 3.866 | 3.698 | 3.838 | 262,676 | +0.20(+5.38%) |
Apr 28, 2009 | 3.565 | 3.803 | 3.404 | 3.642 | 241,030 | +0.04(+0.97%) |
Apr 27, 2009 | 3.768 | 3.810 | 3.600 | 3.607 | 365,870 | -0.26(-6.70%) |
Apr 24, 2009 | 3.922 | 3.936 | 3.642 | 3.866 | 392,630 | +0.01(+0.36%) |
Apr 23, 2009 | 3.838 | 3.922 | 3.726 | 3.852 | 287,824 | +0.18(+4.76%) |
Apr 22, 2009 | 3.852 | 3.922 | 3.642 | 3.677 | 268,446 | -0.18(-4.55%) |
Apr 21, 2009 | 3.551 | 3.956 | 3.551 | 3.852 | 365,879 | +0.41(+11.79%) |
Apr 20, 2009 | 3.817 | 3.838 | 3.439 | 3.446 | 514,240 | -0.47(-11.99%) |
Apr 17, 2009 | 3.747 | 4.160 | 3.544 | 3.915 | 522,973 | +0.18(+4.68%) |
Apr 16, 2009 | 3.187 | 3.936 | 3.187 | 3.740 | 823,128 | +0.60(+19.20%) |
Apr 15, 2009 | 2.851 | 3.138 | 2.844 | 3.138 | 315,280 | +0.27(+9.27%) |
Apr 14, 2009 | 2.907 | 3.026 | 2.809 | 2.872 | 401,356 | -0.14(-4.65%) |
Apr 13, 2009 | 2.991 | 3.054 | 2.823 | 3.012 | 214,861 | -0.02(-0.69%) |
Apr 09, 2009 | 2.844 | 3.033 | 2.725 | 3.033 | 386,346 | +0.34(+12.76%) |
Apr 08, 2009 | 2.472 | 3.012 | 2.472 | 2.689 | 223,869 | +0.24(+9.71%) |
Apr 07, 2009 | 2.570 | 2.605 | 2.451 | 2.451 | 156,318 | -0.20(-7.65%) |
Apr 06, 2009 | 2.689 | 2.746 | 2.528 | 2.654 | 271,657 | -0.10(-3.56%) |
Apr 03, 2009 | 2.795 | 2.795 | 2.619 | 2.753 | 122,390 | -0.04(-1.50%) |
Apr 02, 2009 | 2.704 | 2.914 | 2.696 | 2.795 | 270,336 | +0.20(+7.55%) |
Apr 01, 2009 | 2.374 | 2.640 | 2.115 | 2.598 | 310,901 | +0.20(+8.16%) |
Mar 31, 2009 | 2.493 | 2.802 | 2.353 | 2.402 | 430,184 | +0.01(+0.29%) |
Mar 30, 2009 | 2.563 | 2.570 | 2.283 | 2.395 | 385,870 | -0.38(-13.64%) |
Mar 26, 2009 | 2.781 | 2.858 | 2.668 | 2.774 | 473,850 | +0.07(+2.59%) |
Mar 25, 2009 | 2.837 | 2.907 | 2.535 | 2.704 | 214,868 | -0.11(-3.74%) |
Mar 24, 2009 | 3.061 | 3.061 | 2.802 | 2.809 | 152,619 | -0.18(-6.09%) |
Mar 23, 2009 | 2.774 | 2.998 | 2.619 | 2.991 | 383,502 | +0.55(+22.35%) |
Mar 20, 2009 | 2.549 | 2.654 | 2.416 | 2.444 | 417,995 | -0.07(-2.79%) |
Mar 19, 2009 | 2.500 | 2.802 | 2.486 | 2.514 | 420,425 | +0.07(+2.87%) |
Mar 18, 2009 | 2.283 | 2.444 | 2.108 | 2.444 | 472,565 | +0.15(+6.73%) |
Mar 17, 2009 | 2.038 | 2.297 | 2.038 | 2.290 | 417,998 | +0.27(+13.15%) |
Mar 16, 2009 | 2.094 | 2.248 | 2.003 | 2.024 | 274,477 | -0.05(-2.36%) |
Mar 13, 2009 | 2.178 | 2.269 | 2.073 | 2.073 | 319,309 | -0.08(-3.90%) |
Mar 12, 2009 | 1.926 | 2.220 | 1.884 | 2.157 | 294,159 | +0.22(+11.59%) |
Mar 11, 2009 | 2.003 | 2.052 | 1.926 | 1.933 | 337,706 | -0.04(-2.13%) |
Mar 10, 2009 | 1.926 | 2.129 | 1.919 | 1.975 | 479,607 | +0.13(+6.82%) |
Mar 09, 2009 | 2.094 | 2.255 | 1.842 | 1.849 | 389,854 | -0.29(-13.44%) |
Mar 06, 2009 | 2.213 | 2.346 | 2.038 | 2.136 | 255,190 | -0.02(-0.97%) |
Mar 05, 2009 | 2.444 | 2.486 | 2.115 | 2.157 | 266,818 | -0.37(-14.68%) |
Mar 04, 2009 | 2.353 | 2.718 | 2.276 | 2.528 | 427,657 | +0.11(+4.64%) |