Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.939 | 6.403 | 5.899 | 6.239 | 222,921 | +0.28(+4.72%) |
May 28, 2009 | 5.591 | 5.981 | 5.518 | 5.958 | 464,801 | +0.18(+3.20%) |
May 27, 2009 | 5.794 | 5.869 | 5.729 | 5.773 | 122,480 | -0.07(-1.22%) |
May 26, 2009 | 5.446 | 5.929 | 5.325 | 5.845 | 142,226 | +0.40(+7.36%) |
May 22, 2009 | 5.450 | 5.606 | 5.291 | 5.444 | 83,045 | +0.03(+0.46%) |
May 21, 2009 | 5.474 | 5.553 | 5.285 | 5.419 | 146,942 | -0.20(-3.47%) |
May 20, 2009 | 5.402 | 5.702 | 5.402 | 5.614 | 200,800 | +0.18(+3.40%) |
May 19, 2009 | 5.306 | 5.522 | 5.180 | 5.430 | 144,414 | +0.03(+0.58%) |
May 18, 2009 | 4.981 | 5.398 | 4.981 | 5.398 | 366,759 | +0.32(+6.32%) |
May 15, 2009 | 5.218 | 5.320 | 4.878 | 5.077 | 404,777 | -0.34(-6.31%) |
May 14, 2009 | 5.304 | 5.474 | 5.304 | 5.419 | 70,981 | +0.12(+2.17%) |
May 13, 2009 | 5.488 | 5.488 | 5.193 | 5.304 | 133,991 | -0.18(-3.29%) |
May 12, 2009 | 5.767 | 5.767 | 5.415 | 5.484 | 112,414 | -0.25(-4.28%) |
May 11, 2009 | 5.683 | 5.740 | 5.551 | 5.729 | 130,577 | +0.05(+0.81%) |
May 08, 2009 | 5.610 | 5.723 | 5.450 | 5.683 | 107,126 | +0.04(+0.74%) |
May 07, 2009 | 5.631 | 5.648 | 5.471 | 5.641 | 165,944 | +0.01(+0.19%) |
May 06, 2009 | 5.453 | 5.677 | 5.453 | 5.631 | 163,750 | +0.18(+3.27%) |
May 05, 2009 | 5.385 | 5.471 | 5.247 | 5.453 | 298,271 | +0.07(+1.25%) |
May 04, 2009 | 5.291 | 5.436 | 5.291 | 5.385 | 126,013 | +0.09(+1.78%) |
May 01, 2009 | 5.295 | 5.350 | 5.100 | 5.291 | 590,386 | +0.06(+1.12%) |
Apr 30, 2009 | 5.528 | 5.528 | 5.149 | 5.232 | 226,640 | -0.18(-3.29%) |
Apr 29, 2009 | 5.434 | 5.480 | 5.390 | 5.411 | 164,680 | +0.05(+0.86%) |
Apr 28, 2009 | 5.505 | 5.505 | 5.199 | 5.365 | 219,612 | -0.14(-2.48%) |
Apr 27, 2009 | 5.469 | 5.606 | 5.211 | 5.501 | 466,270 | +0.03(+0.61%) |
Apr 24, 2009 | 5.394 | 5.504 | 5.201 | 5.467 | 190,320 | +0.07(+1.24%) |
Apr 23, 2009 | 5.459 | 5.635 | 5.291 | 5.400 | 172,371 | +0.01(+0.19%) |
Apr 22, 2009 | 5.297 | 5.541 | 5.195 | 5.390 | 280,861 | -0.00(-0.08%) |
Apr 21, 2009 | 5.371 | 5.461 | 5.341 | 5.394 | 88,338 | +0.05(+0.98%) |
Apr 20, 2009 | 5.467 | 5.474 | 5.220 | 5.341 | 82,507 | -0.20(-3.60%) |
Apr 17, 2009 | 5.539 | 5.679 | 5.484 | 5.541 | 188,498 | +0.00(+0.04%) |
Apr 16, 2009 | 5.314 | 5.608 | 5.205 | 5.539 | 179,061 | +0.31(+5.89%) |
Apr 15, 2009 | 5.025 | 5.230 | 4.981 | 5.230 | 154,414 | +0.11(+2.21%) |
Apr 14, 2009 | 5.073 | 5.281 | 4.907 | 5.117 | 125,536 | +0.05(+0.99%) |
Apr 13, 2009 | 5.081 | 5.130 | 4.914 | 5.067 | 207,939 | +0.03(+0.54%) |
Apr 09, 2009 | 4.937 | 5.090 | 4.937 | 5.039 | 100,913 | +0.11(+2.30%) |
Apr 08, 2009 | 4.960 | 4.960 | 4.851 | 4.926 | 43,177 | +0.06(+1.21%) |
Apr 07, 2009 | 4.823 | 4.928 | 4.792 | 4.867 | 798,206 | +0.09(+1.80%) |
Apr 06, 2009 | 4.765 | 4.813 | 4.712 | 4.782 | 643,544 | -0.07(-1.34%) |
Apr 03, 2009 | 4.771 | 4.874 | 4.763 | 4.847 | 53,710 | +0.09(+1.99%) |
Apr 02, 2009 | 4.419 | 4.788 | 4.419 | 4.752 | 176,248 | +0.29(+6.54%) |
Apr 01, 2009 | 4.312 | 4.473 | 4.180 | 4.461 | 83,136 | +0.13(+3.10%) |
Mar 31, 2009 | 4.318 | 4.406 | 4.142 | 4.326 | 233,345 | +0.14(+3.36%) |
Mar 30, 2009 | 4.320 | 4.320 | 4.031 | 4.186 | 268,445 | -0.39(-8.52%) |
Mar 26, 2009 | 4.433 | 4.576 | 4.433 | 4.576 | 110,340 | +0.23(+5.21%) |
Mar 25, 2009 | 4.362 | 4.530 | 4.199 | 4.349 | 131,564 | -0.07(-1.52%) |
Mar 24, 2009 | 4.331 | 4.473 | 4.329 | 4.417 | 105,490 | +0.09(+1.99%) |
Mar 23, 2009 | 4.226 | 4.343 | 4.186 | 4.331 | 706,615 | +0.14(+3.35%) |
Mar 20, 2009 | 4.264 | 4.341 | 4.173 | 4.190 | 134,172 | -0.13(-3.01%) |
Mar 19, 2009 | 4.243 | 4.404 | 4.173 | 4.320 | 108,957 | +0.04(+0.93%) |
Mar 18, 2009 | 4.203 | 4.310 | 4.062 | 4.280 | 103,549 | -0.03(-0.63%) |
Mar 17, 2009 | 4.303 | 4.324 | 4.157 | 4.308 | 166,978 | -0.03(-0.77%) |
Mar 16, 2009 | 4.406 | 4.486 | 4.333 | 4.341 | 203,590 | -0.05(-1.15%) |
Mar 13, 2009 | 4.257 | 4.433 | 4.257 | 4.391 | 0 | +0.04(+0.82%) |
Mar 12, 2009 | 4.230 | 4.364 | 4.186 | 4.356 | 90,079 | -0.00(-0.10%) |
Mar 11, 2009 | 3.985 | 4.423 | 3.985 | 4.360 | 411,357 | +0.26(+6.45%) |
Mar 10, 2009 | 3.987 | 4.387 | 3.987 | 4.096 | 195,159 | +0.11(+2.68%) |
Mar 09, 2009 | 4.094 | 4.194 | 3.985 | 3.989 | 165,977 | -0.14(-3.40%) |
Mar 06, 2009 | 4.089 | 4.167 | 3.970 | 4.129 | 0 | +0.05(+1.19%) |
Mar 05, 2009 | 4.089 | 4.152 | 3.985 | 4.081 | 165,667 | -0.03(-0.82%) |
Mar 04, 2009 | 4.092 | 4.228 | 4.022 | 4.115 | 308,876 | +0.27(+6.92%) |