Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.302 | 5.389 | 5.198 | 5.389 | 880,986 | +0.12(+2.29%) |
May 28, 2009 | 5.214 | 5.318 | 5.066 | 5.269 | 1,099,857 | +0.09(+1.69%) |
May 27, 2009 | 5.428 | 5.428 | 5.132 | 5.181 | 1,106,485 | -0.27(-4.92%) |
May 26, 2009 | 5.055 | 5.450 | 5.050 | 5.450 | 923,253 | +0.35(+6.87%) |
May 22, 2009 | 5.247 | 5.247 | 5.099 | 5.099 | 524,185 | -0.12(-2.31%) |
May 21, 2009 | 5.302 | 5.324 | 5.105 | 5.220 | 1,343,579 | -0.13(-2.46%) |
May 20, 2009 | 5.554 | 5.806 | 5.324 | 5.351 | 2,050,368 | -0.13(-2.40%) |
May 19, 2009 | 5.674 | 5.702 | 5.461 | 5.483 | 1,374,954 | -0.19(-3.29%) |
May 18, 2009 | 5.302 | 5.691 | 5.302 | 5.669 | 1,292,348 | +0.48(+9.29%) |
May 15, 2009 | 5.231 | 5.296 | 5.110 | 5.187 | 1,125,008 | -0.05(-0.94%) |
May 14, 2009 | 5.105 | 5.302 | 5.006 | 5.236 | 984,153 | +0.16(+3.24%) |
May 13, 2009 | 5.247 | 5.296 | 5.066 | 5.072 | 1,154,277 | -0.32(-5.89%) |
May 12, 2009 | 5.669 | 5.707 | 5.247 | 5.389 | 1,300,808 | -0.26(-4.56%) |
May 11, 2009 | 6.063 | 6.063 | 5.630 | 5.647 | 1,403,279 | -0.55(-8.84%) |
May 08, 2009 | 5.609 | 6.195 | 5.609 | 6.195 | 1,398,081 | +0.57(+10.13%) |
May 07, 2009 | 5.806 | 5.981 | 5.587 | 5.625 | 1,468,199 | -0.13(-2.19%) |
May 06, 2009 | 5.619 | 5.882 | 5.548 | 5.751 | 1,529,042 | +0.11(+1.94%) |
May 05, 2009 | 5.888 | 5.921 | 5.559 | 5.641 | 1,370,561 | -0.31(-5.16%) |
May 04, 2009 | 5.833 | 5.981 | 5.647 | 5.948 | 1,058,800 | +0.16(+2.84%) |
May 01, 2009 | 5.844 | 6.085 | 5.724 | 5.784 | 912,753 | -0.06(-1.03%) |
Apr 30, 2009 | 6.080 | 6.101 | 5.833 | 5.844 | 840,028 | -0.20(-3.26%) |
Apr 29, 2009 | 5.806 | 6.080 | 5.663 | 6.041 | 871,987 | +0.31(+5.45%) |
Apr 28, 2009 | 5.515 | 5.888 | 5.455 | 5.729 | 843,267 | +0.16(+2.85%) |
Apr 27, 2009 | 5.570 | 5.707 | 5.477 | 5.570 | 1,228,523 | -0.14(-2.49%) |
Apr 24, 2009 | 5.521 | 5.844 | 5.477 | 5.713 | 1,293,114 | +0.24(+4.30%) |
Apr 23, 2009 | 5.669 | 5.669 | 5.329 | 5.477 | 1,510,622 | -0.12(-2.06%) |
Apr 22, 2009 | 5.778 | 6.036 | 5.521 | 5.592 | 1,229,655 | -0.45(-7.43%) |
Apr 21, 2009 | 5.674 | 6.047 | 5.417 | 6.041 | 1,435,819 | +0.32(+5.65%) |
Apr 20, 2009 | 6.195 | 6.255 | 5.691 | 5.718 | 1,249,841 | -0.66(-10.31%) |
Apr 17, 2009 | 6.233 | 6.490 | 6.101 | 6.375 | 870,100 | +0.16(+2.65%) |
Apr 16, 2009 | 6.096 | 6.288 | 5.877 | 6.211 | 1,097,104 | +0.20(+3.28%) |
Apr 15, 2009 | 5.915 | 6.041 | 5.685 | 6.014 | 1,220,457 | -0.07(-1.08%) |
Apr 14, 2009 | 6.709 | 6.731 | 6.047 | 6.080 | 1,137,156 | -0.71(-10.48%) |
Apr 13, 2009 | 6.392 | 6.830 | 6.304 | 6.792 | 949,152 | +0.30(+4.55%) |
Apr 09, 2009 | 6.107 | 6.512 | 6.008 | 6.496 | 1,069,419 | +0.55(+9.31%) |
Apr 08, 2009 | 5.965 | 6.069 | 5.789 | 5.943 | 452,984 | +0.01(+0.18%) |
Apr 07, 2009 | 5.926 | 6.167 | 5.893 | 5.932 | 876,933 | -0.10(-1.63%) |
Apr 06, 2009 | 6.058 | 6.326 | 5.871 | 6.030 | 704,342 | -0.14(-2.22%) |
Apr 03, 2009 | 6.041 | 6.205 | 5.975 | 6.167 | 1,190,696 | +0.10(+1.72%) |
Apr 02, 2009 | 6.145 | 6.310 | 6.025 | 6.063 | 1,235,248 | +0.08(+1.37%) |
Apr 01, 2009 | 5.822 | 6.080 | 5.674 | 5.981 | 777,078 | +0.06(+1.02%) |
Mar 31, 2009 | 5.822 | 6.025 | 5.729 | 5.921 | 1,276,147 | +0.20(+3.45%) |
Mar 30, 2009 | 5.685 | 5.833 | 5.521 | 5.724 | 1,358,976 | -0.42(-6.86%) |
Mar 26, 2009 | 6.118 | 6.195 | 5.877 | 6.145 | 1,087,473 | +0.10(+1.72%) |
Mar 25, 2009 | 5.806 | 6.080 | 5.680 | 6.041 | 1,024,171 | +0.32(+5.55%) |
Mar 24, 2009 | 6.156 | 6.364 | 5.696 | 5.724 | 1,118,484 | -0.59(-9.37%) |
Mar 23, 2009 | 5.954 | 6.326 | 5.932 | 6.315 | 1,177,236 | +0.72(+12.93%) |
Mar 20, 2009 | 5.619 | 5.800 | 5.565 | 5.592 | 943,751 | -0.03(-0.58%) |
Mar 19, 2009 | 5.986 | 6.019 | 5.543 | 5.625 | 953,335 | -0.35(-5.87%) |
Mar 18, 2009 | 5.521 | 6.019 | 5.417 | 5.975 | 1,181,843 | +0.41(+7.38%) |
Mar 17, 2009 | 5.181 | 5.570 | 5.154 | 5.565 | 878,366 | +0.39(+7.63%) |
Mar 16, 2009 | 5.274 | 5.493 | 5.137 | 5.170 | 761,776 | -0.03(-0.63%) |
Mar 13, 2009 | 5.258 | 5.302 | 5.099 | 5.203 | 0 | -0.04(-0.73%) |
Mar 12, 2009 | 4.683 | 5.285 | 4.530 | 5.242 | 1,131,486 | +0.50(+10.64%) |
Mar 11, 2009 | 4.749 | 4.984 | 4.677 | 4.738 | 1,185,657 | +0.01(+0.12%) |
Mar 10, 2009 | 4.354 | 4.749 | 4.354 | 4.732 | 1,020,406 | +0.41(+9.37%) |
Mar 09, 2009 | 4.398 | 4.540 | 4.278 | 4.327 | 560,266 | -0.14(-3.07%) |
Mar 06, 2009 | 4.486 | 4.628 | 4.305 | 4.464 | 0 | -0.04(-0.97%) |
Mar 05, 2009 | 4.814 | 4.907 | 4.436 | 4.508 | 527,186 | -0.36(-7.42%) |
Mar 04, 2009 | 5.072 | 5.159 | 4.710 | 4.869 | 883,173 | -0.20(-4.00%) |