Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.284 | 5.414 | 5.207 | 5.405 | 33,608 | +0.17(+3.29%) |
May 28, 2009 | 5.241 | 5.500 | 5.198 | 5.233 | 29,091 | +0.08(+1.51%) |
May 27, 2009 | 5.629 | 5.638 | 5.147 | 5.155 | 21,891 | -0.53(-9.39%) |
May 26, 2009 | 5.259 | 5.690 | 5.259 | 5.690 | 23,099 | +0.43(+8.20%) |
May 22, 2009 | 5.491 | 5.491 | 5.259 | 5.259 | 9,630 | -0.07(-1.29%) |
May 21, 2009 | 5.509 | 5.612 | 5.267 | 5.328 | 25,971 | -0.31(-5.50%) |
May 20, 2009 | 5.672 | 5.810 | 5.267 | 5.638 | 47,858 | +0.03(+0.62%) |
May 19, 2009 | 5.767 | 5.845 | 5.353 | 5.603 | 14,314 | -0.16(-2.84%) |
May 18, 2009 | 5.147 | 6.060 | 5.147 | 5.767 | 49,287 | +0.73(+14.55%) |
May 15, 2009 | 5.414 | 5.414 | 4.750 | 5.034 | 48,749 | -0.28(-5.19%) |
May 14, 2009 | 5.086 | 5.509 | 4.802 | 5.310 | 27,170 | +0.27(+5.30%) |
May 13, 2009 | 5.207 | 5.672 | 4.991 | 5.043 | 29,144 | -0.22(-4.26%) |
May 12, 2009 | 5.440 | 5.647 | 5.259 | 5.267 | 20,923 | -0.13(-2.40%) |
May 11, 2009 | 5.690 | 5.909 | 5.345 | 5.397 | 18,818 | -0.47(-8.08%) |
May 08, 2009 | 5.241 | 5.965 | 5.241 | 5.871 | 29,286 | +0.78(+15.23%) |
May 07, 2009 | 5.474 | 5.638 | 5.095 | 5.095 | 33,513 | -0.30(-5.59%) |
May 06, 2009 | 5.690 | 5.931 | 5.345 | 5.397 | 22,150 | -0.21(-3.69%) |
May 05, 2009 | 5.845 | 5.845 | 5.345 | 5.603 | 23,976 | -0.31(-5.25%) |
May 04, 2009 | 5.819 | 5.914 | 5.638 | 5.914 | 22,065 | +0.22(+3.78%) |
May 01, 2009 | 5.629 | 5.991 | 5.483 | 5.698 | 19,258 | +0.05(+0.92%) |
Apr 30, 2009 | 6.017 | 6.215 | 5.474 | 5.647 | 52,652 | -0.30(-5.07%) |
Apr 29, 2009 | 5.474 | 6.034 | 5.474 | 5.948 | 32,184 | +0.58(+10.75%) |
Apr 28, 2009 | 4.948 | 5.465 | 4.948 | 5.371 | 11,436 | +0.35(+7.04%) |
Apr 27, 2009 | 5.371 | 5.509 | 5.017 | 5.017 | 34,270 | -0.55(-9.91%) |
Apr 24, 2009 | 5.465 | 5.690 | 5.353 | 5.569 | 26,380 | +0.17(+3.19%) |
Apr 23, 2009 | 5.974 | 5.974 | 5.172 | 5.397 | 39,430 | -0.59(-9.80%) |
Apr 22, 2009 | 6.353 | 6.983 | 5.931 | 5.983 | 25,894 | -0.56(-8.56%) |
Apr 21, 2009 | 5.397 | 6.681 | 4.914 | 6.543 | 26,442 | +1.13(+20.86%) |
Apr 20, 2009 | 6.759 | 6.759 | 5.233 | 5.414 | 44,750 | -1.56(-22.37%) |
Apr 17, 2009 | 6.905 | 7.233 | 6.836 | 6.974 | 35,090 | +0.09(+1.38%) |
Apr 16, 2009 | 6.647 | 6.965 | 6.284 | 6.879 | 17,473 | +0.35(+5.42%) |
Apr 15, 2009 | 5.983 | 6.707 | 5.983 | 6.526 | 16,313 | +0.50(+8.30%) |
Apr 14, 2009 | 6.474 | 6.474 | 6.009 | 6.026 | 27,977 | -0.69(-10.27%) |
Apr 13, 2009 | 6.121 | 6.836 | 5.750 | 6.715 | 23,324 | +0.62(+10.18%) |
Apr 09, 2009 | 5.483 | 6.095 | 4.957 | 6.095 | 45,569 | +0.78(+14.59%) |
Apr 08, 2009 | 5.086 | 5.905 | 5.086 | 5.319 | 10,960 | +0.29(+5.83%) |
Apr 07, 2009 | 5.715 | 5.819 | 4.965 | 5.026 | 19,338 | -0.81(-13.88%) |
Apr 06, 2009 | 5.560 | 6.431 | 5.190 | 5.836 | 52,497 | +0.14(+2.42%) |
Apr 03, 2009 | 5.215 | 5.802 | 5.147 | 5.698 | 39,233 | +0.53(+10.17%) |
Apr 02, 2009 | 4.715 | 5.172 | 4.483 | 5.172 | 55,227 | +0.61(+13.42%) |
Apr 01, 2009 | 4.026 | 4.560 | 3.905 | 4.560 | 26,329 | +0.50(+12.31%) |
Mar 31, 2009 | 4.810 | 4.810 | 4.009 | 4.060 | 44,148 | -0.64(-13.58%) |
Mar 30, 2009 | 4.931 | 4.931 | 4.494 | 4.698 | 28,767 | -1.16(-19.85%) |
Mar 26, 2009 | 5.603 | 5.876 | 5.457 | 5.862 | 26,995 | +0.31(+5.59%) |
Mar 25, 2009 | 5.267 | 5.552 | 5.112 | 5.552 | 62,335 | +0.34(+6.45%) |
Mar 24, 2009 | 5.638 | 5.759 | 5.215 | 5.215 | 25,138 | -0.53(-9.30%) |
Mar 23, 2009 | 4.776 | 5.750 | 4.733 | 5.750 | 47,024 | +1.16(+25.38%) |
Mar 20, 2009 | 5.707 | 5.707 | 4.586 | 4.586 | 53,794 | -1.03(-18.40%) |
Mar 19, 2009 | 6.319 | 6.319 | 5.491 | 5.621 | 18,234 | -0.54(-8.81%) |
Mar 18, 2009 | 6.388 | 6.457 | 5.810 | 6.164 | 53,871 | -0.30(-4.67%) |
Mar 17, 2009 | 5.224 | 6.465 | 5.181 | 6.465 | 19,235 | +1.23(+23.56%) |
Mar 16, 2009 | 5.397 | 5.595 | 5.190 | 5.233 | 25,341 | -0.09(-1.78%) |
Mar 13, 2009 | 5.353 | 5.704 | 5.328 | 5.328 | 20,827 | +0.00(+0.00%) |
Mar 12, 2009 | 4.086 | 5.388 | 4.086 | 5.328 | 48,713 | +1.20(+29.02%) |
Mar 11, 2009 | 4.000 | 4.690 | 4.000 | 4.129 | 33,625 | +0.18(+4.59%) |
Mar 10, 2009 | 3.414 | 3.957 | 3.365 | 3.948 | 34,431 | +0.67(+20.53%) |
Mar 09, 2009 | 3.371 | 3.888 | 2.976 | 3.276 | 28,854 | -0.15(-4.28%) |
Mar 06, 2009 | 3.207 | 3.448 | 3.017 | 3.422 | 25,833 | +0.27(+8.47%) |
Mar 05, 2009 | 3.603 | 3.603 | 2.983 | 3.155 | 58,683 | -0.59(-15.67%) |
Mar 04, 2009 | 3.448 | 3.965 | 3.448 | 3.741 | 38,135 | -0.25(-6.26%) |