Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.674 | 5.750 | 5.660 | 5.750 | 6,052 | +0.06(+0.97%) |
May 28, 2009 | 5.660 | 5.695 | 5.523 | 5.695 | 11,382 | +0.10(+1.72%) |
May 27, 2009 | 5.708 | 5.722 | 5.581 | 5.598 | 7,271 | -0.21(-3.67%) |
May 26, 2009 | 5.454 | 5.812 | 5.454 | 5.812 | 15,167 | +0.29(+5.24%) |
May 22, 2009 | 5.605 | 5.605 | 5.509 | 5.523 | 15,553 | -0.08(-1.35%) |
May 21, 2009 | 5.526 | 5.619 | 5.481 | 5.598 | 6,813 | +0.03(+0.49%) |
May 20, 2009 | 5.688 | 5.853 | 5.571 | 5.571 | 10,437 | -0.06(-1.03%) |
May 19, 2009 | 5.619 | 5.757 | 5.619 | 5.629 | 14,554 | -0.11(-1.99%) |
May 18, 2009 | 5.405 | 5.743 | 5.405 | 5.743 | 4,005 | +0.43(+8.03%) |
May 15, 2009 | 5.488 | 5.488 | 5.309 | 5.316 | 23,044 | -0.21(-3.86%) |
May 14, 2009 | 5.330 | 5.559 | 5.316 | 5.529 | 14,165 | +0.20(+3.75%) |
May 13, 2009 | 5.516 | 5.529 | 5.316 | 5.330 | 20,229 | -0.36(-6.41%) |
May 12, 2009 | 5.791 | 5.791 | 5.615 | 5.695 | 9,940 | -0.08(-1.31%) |
May 11, 2009 | 5.823 | 5.922 | 5.770 | 5.770 | 12,946 | -0.25(-4.23%) |
May 08, 2009 | 5.729 | 6.039 | 5.674 | 6.025 | 23,969 | +0.47(+8.43%) |
May 07, 2009 | 6.184 | 6.184 | 5.516 | 5.557 | 19,369 | -0.35(-5.94%) |
May 06, 2009 | 5.901 | 5.936 | 5.710 | 5.908 | 16,265 | +0.19(+3.25%) |
May 05, 2009 | 5.970 | 5.970 | 5.708 | 5.722 | 19,403 | -0.25(-4.15%) |
May 04, 2009 | 5.688 | 5.970 | 5.597 | 5.970 | 17,707 | +0.44(+7.97%) |
May 01, 2009 | 5.619 | 5.640 | 5.509 | 5.529 | 11,355 | -0.21(-3.60%) |
Apr 30, 2009 | 5.798 | 5.915 | 5.715 | 5.736 | 120,454 | +0.02(+0.36%) |
Apr 29, 2009 | 5.515 | 5.757 | 5.515 | 5.715 | 70,323 | +0.25(+4.53%) |
Apr 28, 2009 | 5.337 | 5.598 | 5.337 | 5.467 | 27,201 | +0.02(+0.44%) |
Apr 27, 2009 | 5.805 | 5.805 | 5.412 | 5.443 | 5,528 | -0.33(-5.78%) |
Apr 24, 2009 | 5.504 | 5.901 | 5.474 | 5.777 | 75,867 | +0.39(+7.15%) |
Apr 23, 2009 | 5.288 | 5.419 | 5.220 | 5.392 | 30,552 | +0.11(+2.09%) |
Apr 22, 2009 | 5.288 | 5.536 | 5.275 | 5.282 | 83,965 | -0.04(-0.78%) |
Apr 21, 2009 | 4.972 | 5.378 | 4.717 | 5.323 | 6,614 | +0.25(+5.03%) |
Apr 20, 2009 | 5.440 | 5.440 | 5.068 | 5.068 | 5,996 | -0.56(-9.91%) |
Apr 17, 2009 | 5.509 | 5.729 | 5.509 | 5.626 | 4,080 | +0.10(+1.74%) |
Apr 16, 2009 | 5.399 | 5.529 | 5.199 | 5.529 | 1,016 | +0.28(+5.24%) |
Apr 15, 2009 | 4.889 | 5.254 | 4.848 | 5.254 | 15,287 | +0.29(+5.83%) |
Apr 14, 2009 | 5.206 | 5.295 | 4.965 | 4.965 | 28,712 | -0.47(-8.62%) |
Apr 13, 2009 | 5.275 | 5.433 | 5.158 | 5.433 | 13,181 | +0.28(+5.48%) |
Apr 09, 2009 | 5.096 | 5.164 | 4.861 | 5.151 | 4,501 | +0.54(+11.64%) |
Apr 08, 2009 | 4.641 | 4.676 | 4.565 | 4.614 | 3,305 | -0.07(-1.47%) |
Apr 07, 2009 | 4.861 | 4.884 | 4.682 | 4.682 | 2,300 | -0.33(-6.59%) |
Apr 06, 2009 | 4.965 | 5.054 | 4.862 | 5.013 | 8,367 | +0.01(+0.28%) |
Apr 03, 2009 | 4.586 | 4.999 | 4.586 | 4.999 | 4,327 | +0.35(+7.56%) |
Apr 02, 2009 | 4.458 | 4.648 | 4.448 | 4.648 | 914 | +0.35(+8.17%) |
Apr 01, 2009 | 4.552 | 4.552 | 4.297 | 4.297 | 1,948 | -0.01(-0.18%) |
Mar 31, 2009 | 4.111 | 4.305 | 4.111 | 4.305 | 726 | +0.23(+5.60%) |
Mar 30, 2009 | 4.097 | 4.097 | 4.076 | 4.076 | 726 | -0.45(-10.04%) |
Mar 26, 2009 | 4.194 | 4.531 | 4.194 | 4.531 | 24,632 | +0.24(+5.62%) |
Mar 25, 2009 | 4.386 | 4.490 | 4.097 | 4.290 | 13,375 | -0.34(-7.43%) |
Mar 24, 2009 | 4.632 | 4.634 | 4.632 | 4.634 | 1,670 | +0.16(+3.54%) |
Mar 23, 2009 | 4.338 | 4.476 | 4.338 | 4.476 | 5,264 | +0.34(+8.15%) |
Mar 20, 2009 | 4.255 | 4.262 | 4.138 | 4.138 | 2,759 | -0.35(-7.82%) |
Mar 19, 2009 | 4.779 | 4.779 | 4.490 | 4.490 | 8,023 | +0.06(+1.40%) |
Mar 18, 2009 | 4.428 | 4.469 | 4.338 | 4.428 | 4,413 | +0.15(+3.54%) |
Mar 17, 2009 | 4.345 | 4.345 | 4.111 | 4.276 | 14,255 | -0.12(-2.82%) |
Mar 16, 2009 | 4.455 | 4.517 | 4.400 | 4.400 | 726 | -0.11(-2.44%) |
Mar 13, 2009 | 4.545 | 4.565 | 4.510 | 4.510 | 0 | -0.08(-1.80%) |
Mar 12, 2009 | 4.269 | 4.593 | 4.269 | 4.593 | 28,742 | +0.28(+6.55%) |
Mar 11, 2009 | 4.269 | 4.311 | 4.269 | 4.311 | 726 | +0.10(+2.40%) |
Mar 10, 2009 | 3.884 | 4.211 | 3.884 | 4.209 | 31,446 | +0.45(+11.96%) |
Mar 09, 2009 | 3.643 | 3.760 | 3.643 | 3.760 | 3,877 | +0.03(+0.92%) |
Mar 06, 2009 | 3.739 | 3.739 | 3.532 | 3.725 | 0 | -0.06(-1.64%) |
Mar 05, 2009 | 3.925 | 3.965 | 3.760 | 3.787 | 8,778 | -0.23(-5.66%) |
Mar 04, 2009 | 4.049 | 4.090 | 3.932 | 4.014 | 3,049 | +0.11(+2.71%) |