Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.651 | 4.807 | 4.612 | 4.807 | 828,612 | +0.18(+3.93%) |
May 28, 2009 | 4.638 | 4.703 | 4.502 | 4.625 | 844,119 | +0.05(+0.99%) |
May 27, 2009 | 4.820 | 4.878 | 4.528 | 4.580 | 943,000 | -0.26(-5.37%) |
May 26, 2009 | 4.541 | 4.872 | 4.541 | 4.839 | 996,305 | +0.28(+6.13%) |
May 22, 2009 | 4.625 | 4.703 | 4.515 | 4.560 | 896,474 | -0.03(-0.57%) |
May 21, 2009 | 4.599 | 4.612 | 4.489 | 4.586 | 1,502,683 | -0.07(-1.53%) |
May 20, 2009 | 5.054 | 5.151 | 4.599 | 4.657 | 1,718,998 | -0.36(-7.12%) |
May 19, 2009 | 5.463 | 5.463 | 5.008 | 5.015 | 949,317 | -0.40(-7.32%) |
May 18, 2009 | 5.262 | 5.450 | 5.203 | 5.411 | 558,507 | +0.25(+4.78%) |
May 15, 2009 | 5.333 | 5.424 | 5.067 | 5.164 | 702,541 | -0.18(-3.40%) |
May 14, 2009 | 5.301 | 5.528 | 5.294 | 5.346 | 970,163 | -0.05(-0.84%) |
May 13, 2009 | 5.586 | 5.606 | 5.372 | 5.392 | 931,352 | -0.31(-5.47%) |
May 12, 2009 | 5.970 | 6.165 | 5.580 | 5.703 | 973,023 | -0.24(-4.04%) |
May 11, 2009 | 6.210 | 6.210 | 5.911 | 5.944 | 844,882 | -0.41(-6.44%) |
May 08, 2009 | 5.846 | 6.353 | 5.820 | 6.353 | 1,501,081 | +0.64(+11.14%) |
May 07, 2009 | 6.009 | 6.171 | 5.684 | 5.716 | 1,035,565 | -0.18(-3.08%) |
May 06, 2009 | 5.781 | 5.996 | 5.638 | 5.898 | 958,483 | +0.19(+3.30%) |
May 05, 2009 | 5.820 | 5.879 | 5.625 | 5.710 | 599,069 | -0.14(-2.44%) |
May 04, 2009 | 5.664 | 5.859 | 5.528 | 5.853 | 747,118 | +0.36(+6.63%) |
May 01, 2009 | 5.599 | 5.801 | 5.443 | 5.489 | 835,892 | -0.14(-2.54%) |
Apr 30, 2009 | 5.944 | 5.970 | 5.625 | 5.632 | 730,500 | -0.31(-5.25%) |
Apr 29, 2009 | 5.879 | 5.996 | 5.684 | 5.944 | 761,951 | +0.29(+5.17%) |
Apr 28, 2009 | 5.554 | 5.807 | 5.521 | 5.651 | 811,210 | +0.03(+0.46%) |
Apr 27, 2009 | 5.859 | 6.048 | 5.567 | 5.625 | 1,176,940 | -0.39(-6.48%) |
Apr 24, 2009 | 5.931 | 6.223 | 5.742 | 6.015 | 947,124 | +0.08(+1.31%) |
Apr 23, 2009 | 6.236 | 6.301 | 5.723 | 5.937 | 1,222,022 | -0.30(-4.79%) |
Apr 22, 2009 | 6.333 | 6.645 | 6.171 | 6.236 | 1,277,156 | -0.25(-3.90%) |
Apr 21, 2009 | 6.145 | 6.658 | 5.879 | 6.489 | 1,455,057 | +0.31(+4.94%) |
Apr 20, 2009 | 6.561 | 6.632 | 6.171 | 6.184 | 834,080 | -0.65(-9.51%) |
Apr 17, 2009 | 6.626 | 6.938 | 6.554 | 6.834 | 1,009,182 | +0.16(+2.43%) |
Apr 16, 2009 | 6.502 | 6.795 | 6.126 | 6.671 | 1,033,367 | +0.26(+4.05%) |
Apr 15, 2009 | 6.184 | 6.444 | 6.028 | 6.411 | 910,298 | +0.18(+2.92%) |
Apr 14, 2009 | 6.658 | 6.678 | 6.210 | 6.229 | 831,626 | -0.58(-8.49%) |
Apr 13, 2009 | 6.171 | 6.821 | 6.139 | 6.808 | 999,036 | +0.23(+3.56%) |
Apr 09, 2009 | 6.236 | 6.606 | 6.152 | 6.574 | 1,120,243 | +0.52(+8.58%) |
Apr 08, 2009 | 6.100 | 6.204 | 5.918 | 6.054 | 708,458 | +0.00(+0.00%) |
Apr 07, 2009 | 6.093 | 6.281 | 6.035 | 6.054 | 552,111 | -0.12(-2.00%) |
Apr 06, 2009 | 6.210 | 6.301 | 6.061 | 6.178 | 601,764 | -0.15(-2.36%) |
Apr 03, 2009 | 6.236 | 6.333 | 6.119 | 6.327 | 625,053 | +0.09(+1.46%) |
Apr 02, 2009 | 6.139 | 6.314 | 6.080 | 6.236 | 929,428 | +0.31(+5.26%) |
Apr 01, 2009 | 5.658 | 5.950 | 5.534 | 5.924 | 747,027 | +0.16(+2.82%) |
Mar 31, 2009 | 5.651 | 5.924 | 5.586 | 5.762 | 645,497 | +0.18(+3.26%) |
Mar 30, 2009 | 5.723 | 5.775 | 5.489 | 5.580 | 828,735 | -0.75(-11.81%) |
Mar 26, 2009 | 6.236 | 6.340 | 6.087 | 6.327 | 820,878 | +0.16(+2.63%) |
Mar 25, 2009 | 6.191 | 6.359 | 5.729 | 6.165 | 813,421 | +0.29(+4.98%) |
Mar 24, 2009 | 6.307 | 6.405 | 5.846 | 5.872 | 777,833 | -0.56(-8.69%) |
Mar 23, 2009 | 6.106 | 6.431 | 6.087 | 6.431 | 1,032,272 | +0.84(+14.98%) |
Mar 20, 2009 | 5.814 | 5.944 | 5.586 | 5.593 | 1,177,420 | -0.19(-3.37%) |
Mar 19, 2009 | 6.204 | 6.288 | 5.684 | 5.788 | 961,207 | -0.38(-6.15%) |
Mar 18, 2009 | 5.632 | 6.197 | 5.606 | 6.167 | 1,053,126 | +0.41(+7.03%) |
Mar 17, 2009 | 5.340 | 5.768 | 5.275 | 5.762 | 602,571 | +0.40(+7.52%) |
Mar 16, 2009 | 5.521 | 5.671 | 5.327 | 5.359 | 710,484 | +0.00(+0.00%) |
Mar 13, 2009 | 5.541 | 5.541 | 5.307 | 5.359 | 0 | -0.14(-2.48%) |
Mar 12, 2009 | 4.969 | 5.541 | 4.833 | 5.495 | 907,136 | +0.51(+10.30%) |
Mar 11, 2009 | 5.275 | 5.327 | 4.963 | 4.982 | 918,225 | -0.16(-3.03%) |
Mar 10, 2009 | 4.365 | 5.151 | 4.320 | 5.138 | 1,726,808 | +0.95(+22.83%) |
Mar 09, 2009 | 4.190 | 4.411 | 4.131 | 4.183 | 869,260 | -0.10(-2.28%) |
Mar 06, 2009 | 4.417 | 4.560 | 4.112 | 4.281 | 0 | -0.13(-2.95%) |
Mar 05, 2009 | 4.709 | 4.748 | 4.346 | 4.411 | 410,248 | -0.43(-8.86%) |
Mar 04, 2009 | 4.852 | 4.956 | 4.709 | 4.839 | 1,188,784 | -0.19(-3.87%) |