Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.220 | 5.220 | 5.032 | 5.197 | 469,855 | +0.07(+1.46%) |
May 28, 2009 | 5.310 | 5.332 | 4.950 | 5.122 | 513,643 | -0.13(-2.43%) |
May 27, 2009 | 5.355 | 5.452 | 5.212 | 5.250 | 444,257 | -0.13(-2.51%) |
May 26, 2009 | 5.070 | 5.482 | 5.010 | 5.385 | 367,077 | +0.28(+5.43%) |
May 22, 2009 | 5.317 | 5.317 | 5.100 | 5.107 | 281,405 | -0.16(-2.99%) |
May 21, 2009 | 5.362 | 5.422 | 5.122 | 5.265 | 406,736 | -0.14(-2.64%) |
May 20, 2009 | 5.287 | 5.557 | 5.250 | 5.407 | 725,131 | +0.15(+2.85%) |
May 19, 2009 | 5.242 | 5.347 | 5.122 | 5.257 | 376,594 | -0.04(-0.71%) |
May 18, 2009 | 5.175 | 5.317 | 4.927 | 5.295 | 315,180 | +0.17(+3.37%) |
May 15, 2009 | 5.235 | 5.332 | 5.055 | 5.122 | 444,092 | -0.11(-2.15%) |
May 14, 2009 | 4.965 | 5.340 | 4.897 | 5.235 | 568,297 | +0.28(+5.76%) |
May 13, 2009 | 5.242 | 5.250 | 4.875 | 4.950 | 500,480 | -0.36(-6.78%) |
May 12, 2009 | 5.497 | 5.595 | 5.250 | 5.310 | 288,581 | -0.20(-3.67%) |
May 11, 2009 | 5.550 | 5.550 | 5.377 | 5.512 | 310,726 | -0.17(-3.03%) |
May 08, 2009 | 5.625 | 5.737 | 5.475 | 5.685 | 314,338 | +0.14(+2.43%) |
May 07, 2009 | 5.580 | 5.685 | 5.424 | 5.550 | 731,452 | +0.01(+0.27%) |
May 06, 2009 | 5.527 | 5.580 | 5.265 | 5.535 | 454,782 | +0.04(+0.82%) |
May 05, 2009 | 5.580 | 5.580 | 5.340 | 5.490 | 635,759 | -0.14(-2.53%) |
May 04, 2009 | 5.340 | 5.632 | 5.295 | 5.632 | 389,906 | +0.33(+6.22%) |
May 01, 2009 | 5.310 | 5.422 | 5.242 | 5.302 | 725,617 | -0.01(-0.14%) |
Apr 30, 2009 | 5.557 | 5.625 | 5.310 | 5.310 | 661,487 | -0.22(-3.93%) |
Apr 29, 2009 | 5.325 | 5.640 | 5.220 | 5.527 | 591,526 | +0.26(+4.99%) |
Apr 28, 2009 | 5.295 | 5.520 | 5.190 | 5.265 | 392,645 | -0.10(-1.82%) |
Apr 27, 2009 | 5.340 | 5.452 | 5.212 | 5.362 | 577,460 | -0.12(-2.19%) |
Apr 24, 2009 | 5.152 | 5.535 | 5.100 | 5.482 | 609,331 | +0.39(+7.66%) |
Apr 23, 2009 | 5.280 | 5.280 | 4.987 | 5.092 | 632,713 | -0.19(-3.69%) |
Apr 22, 2009 | 5.055 | 5.542 | 5.032 | 5.287 | 749,201 | +0.13(+2.62%) |
Apr 21, 2009 | 4.987 | 5.182 | 4.725 | 5.152 | 830,614 | +0.12(+2.38%) |
Apr 20, 2009 | 5.092 | 5.092 | 4.912 | 5.032 | 936,626 | -0.11(-2.19%) |
Apr 17, 2009 | 5.167 | 5.175 | 4.830 | 5.145 | 1,103,604 | -0.01(-0.29%) |
Apr 16, 2009 | 5.385 | 5.812 | 4.755 | 5.160 | 1,164,223 | +0.13(+2.53%) |
Apr 15, 2009 | 4.897 | 5.047 | 4.785 | 5.032 | 500,383 | +0.07(+1.51%) |
Apr 14, 2009 | 5.182 | 5.227 | 4.837 | 4.957 | 1,355,514 | -0.49(-9.08%) |
Apr 13, 2009 | 5.767 | 5.767 | 5.362 | 5.452 | 675,508 | -0.37(-6.44%) |
Apr 09, 2009 | 5.325 | 5.902 | 5.325 | 5.827 | 585,023 | +0.60(+11.48%) |
Apr 08, 2009 | 4.807 | 5.235 | 4.807 | 5.227 | 678,820 | +0.47(+9.94%) |
Apr 07, 2009 | 4.635 | 4.897 | 4.582 | 4.755 | 983,829 | +0.08(+1.60%) |
Apr 06, 2009 | 4.770 | 4.867 | 4.530 | 4.680 | 721,049 | -0.17(-3.55%) |
Apr 03, 2009 | 4.875 | 5.160 | 4.522 | 4.852 | 902,390 | -0.06(-1.22%) |
Apr 02, 2009 | 4.710 | 5.032 | 4.575 | 4.912 | 732,404 | +0.30(+6.50%) |
Apr 01, 2009 | 4.500 | 4.770 | 4.402 | 4.612 | 335,996 | +0.02(+0.33%) |
Mar 31, 2009 | 4.642 | 4.807 | 4.492 | 4.597 | 312,990 | +0.03(+0.66%) |
Mar 30, 2009 | 4.890 | 4.890 | 4.485 | 4.567 | 384,648 | -0.89(-16.35%) |
Mar 26, 2009 | 5.107 | 5.467 | 4.987 | 5.460 | 566,081 | +0.40(+8.01%) |
Mar 25, 2009 | 4.815 | 5.092 | 4.680 | 5.055 | 479,181 | +0.31(+6.48%) |
Mar 24, 2009 | 4.837 | 5.047 | 4.740 | 4.747 | 350,160 | -0.18(-3.65%) |
Mar 23, 2009 | 4.815 | 4.927 | 4.770 | 4.927 | 470,570 | +0.38(+8.42%) |
Mar 20, 2009 | 4.635 | 4.732 | 4.455 | 4.545 | 415,157 | -0.19(-4.04%) |
Mar 19, 2009 | 4.890 | 4.957 | 4.631 | 4.736 | 326,422 | -0.07(-1.48%) |
Mar 18, 2009 | 4.687 | 4.935 | 4.515 | 4.807 | 477,686 | +0.02(+0.47%) |
Mar 17, 2009 | 4.567 | 4.807 | 4.552 | 4.785 | 277,355 | +0.20(+4.42%) |
Mar 16, 2009 | 4.710 | 5.025 | 4.560 | 4.582 | 506,784 | -0.10(-2.24%) |
Mar 13, 2009 | 5.025 | 5.025 | 4.620 | 4.687 | 0 | -0.22(-4.58%) |
Mar 12, 2009 | 4.312 | 5.032 | 4.012 | 4.912 | 828,854 | +0.56(+12.93%) |
Mar 11, 2009 | 4.402 | 4.590 | 4.275 | 4.350 | 345,961 | -0.04(-0.85%) |
Mar 10, 2009 | 4.237 | 4.470 | 4.215 | 4.387 | 728,559 | +0.29(+7.14%) |
Mar 09, 2009 | 4.140 | 4.365 | 4.065 | 4.095 | 684,516 | -0.08(-1.80%) |
Mar 06, 2009 | 4.140 | 4.215 | 4.035 | 4.170 | 0 | +0.03(+0.72%) |
Mar 05, 2009 | 4.425 | 4.515 | 3.997 | 4.140 | 260,007 | -0.40(-8.76%) |
Mar 04, 2009 | 4.627 | 4.652 | 4.350 | 4.537 | 527,381 | -0.25(-5.17%) |