Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.222 | 5.635 | 5.222 | 5.411 | 522,659 | +0.23(+4.46%) |
May 28, 2009 | 5.257 | 5.390 | 4.942 | 5.180 | 468,256 | +0.11(+2.07%) |
May 27, 2009 | 5.397 | 5.432 | 5.040 | 5.075 | 274,734 | -0.20(-3.72%) |
May 26, 2009 | 5.012 | 5.425 | 4.844 | 5.271 | 344,980 | +0.16(+3.15%) |
May 22, 2009 | 5.173 | 5.313 | 4.991 | 5.110 | 257,576 | +0.26(+5.34%) |
May 21, 2009 | 5.320 | 5.355 | 4.683 | 4.851 | 711,608 | -0.52(-9.65%) |
May 20, 2009 | 5.201 | 5.733 | 5.089 | 5.369 | 642,642 | +0.32(+6.38%) |
May 19, 2009 | 4.690 | 5.173 | 4.585 | 5.047 | 544,530 | +0.34(+7.29%) |
May 18, 2009 | 4.186 | 4.788 | 4.172 | 4.704 | 449,523 | +0.59(+14.48%) |
May 15, 2009 | 4.333 | 4.333 | 4.095 | 4.109 | 390,614 | -0.22(-5.17%) |
May 14, 2009 | 4.298 | 4.456 | 4.116 | 4.333 | 243,763 | +0.08(+1.98%) |
May 13, 2009 | 4.410 | 4.434 | 4.172 | 4.249 | 423,214 | -0.13(-3.04%) |
May 12, 2009 | 4.354 | 4.487 | 4.221 | 4.382 | 392,770 | +0.22(+5.21%) |
May 11, 2009 | 4.396 | 4.410 | 4.130 | 4.165 | 357,109 | -0.50(-10.66%) |
May 08, 2009 | 3.997 | 4.725 | 3.997 | 4.662 | 672,419 | +0.81(+21.09%) |
May 07, 2009 | 4.032 | 4.200 | 3.703 | 3.850 | 357,237 | +0.06(+1.48%) |
May 06, 2009 | 3.843 | 3.941 | 3.542 | 3.794 | 534,842 | +0.04(+0.93%) |
May 05, 2009 | 4.032 | 4.081 | 3.654 | 3.759 | 399,479 | -0.30(-7.41%) |
May 04, 2009 | 4.011 | 4.067 | 3.867 | 4.060 | 323,607 | +0.17(+4.50%) |
May 01, 2009 | 3.752 | 4.074 | 3.703 | 3.885 | 451,126 | +0.11(+2.97%) |
Apr 30, 2009 | 3.885 | 4.004 | 3.745 | 3.773 | 357,093 | -0.06(-1.64%) |
Apr 29, 2009 | 3.745 | 3.864 | 3.696 | 3.836 | 262,823 | +0.20(+5.38%) |
Apr 28, 2009 | 3.563 | 3.801 | 3.402 | 3.640 | 241,164 | +0.03(+0.97%) |
Apr 27, 2009 | 3.766 | 3.808 | 3.598 | 3.605 | 366,074 | -0.26(-6.70%) |
Apr 24, 2009 | 3.920 | 3.934 | 3.640 | 3.864 | 392,849 | +0.01(+0.36%) |
Apr 23, 2009 | 3.836 | 3.920 | 3.724 | 3.850 | 287,984 | +0.17(+4.76%) |
Apr 22, 2009 | 3.850 | 3.920 | 3.640 | 3.675 | 268,596 | -0.17(-4.55%) |
Apr 21, 2009 | 3.549 | 3.954 | 3.549 | 3.850 | 366,083 | +0.41(+11.79%) |
Apr 20, 2009 | 3.815 | 3.836 | 3.437 | 3.444 | 514,527 | -0.47(-11.99%) |
Apr 17, 2009 | 3.745 | 4.158 | 3.542 | 3.913 | 523,265 | +0.18(+4.68%) |
Apr 16, 2009 | 3.185 | 3.934 | 3.185 | 3.738 | 823,588 | +0.60(+19.20%) |
Apr 15, 2009 | 2.849 | 3.136 | 2.842 | 3.136 | 315,456 | +0.27(+9.27%) |
Apr 14, 2009 | 2.905 | 3.024 | 2.807 | 2.870 | 401,580 | -0.14(-4.65%) |
Apr 13, 2009 | 2.989 | 3.052 | 2.821 | 3.010 | 214,981 | -0.02(-0.69%) |
Apr 09, 2009 | 2.842 | 3.031 | 2.723 | 3.031 | 386,561 | +0.34(+12.76%) |
Apr 08, 2009 | 2.471 | 3.010 | 2.471 | 2.688 | 223,994 | +0.24(+9.71%) |
Apr 07, 2009 | 2.569 | 2.604 | 2.450 | 2.450 | 156,405 | -0.20(-7.65%) |
Apr 06, 2009 | 2.688 | 2.744 | 2.527 | 2.653 | 271,808 | -0.10(-3.56%) |
Apr 03, 2009 | 2.793 | 2.793 | 2.618 | 2.751 | 122,458 | -0.04(-1.50%) |
Apr 02, 2009 | 2.702 | 2.912 | 2.695 | 2.793 | 270,487 | +0.20(+7.55%) |
Apr 01, 2009 | 2.373 | 2.639 | 2.114 | 2.597 | 311,074 | +0.20(+8.16%) |
Mar 31, 2009 | 2.492 | 2.800 | 2.352 | 2.401 | 430,424 | +0.01(+0.29%) |
Mar 30, 2009 | 2.562 | 2.569 | 2.282 | 2.394 | 386,086 | -0.38(-13.64%) |
Mar 26, 2009 | 2.779 | 2.856 | 2.667 | 2.772 | 474,114 | +0.07(+2.59%) |
Mar 25, 2009 | 2.835 | 2.905 | 2.534 | 2.702 | 214,988 | -0.10(-3.74%) |
Mar 24, 2009 | 3.059 | 3.059 | 2.800 | 2.807 | 152,704 | -0.18(-6.09%) |
Mar 23, 2009 | 2.772 | 2.996 | 2.618 | 2.989 | 383,716 | +0.55(+22.35%) |
Mar 20, 2009 | 2.548 | 2.653 | 2.415 | 2.443 | 418,229 | -0.07(-2.79%) |
Mar 19, 2009 | 2.499 | 2.800 | 2.485 | 2.513 | 420,660 | +0.07(+2.87%) |
Mar 18, 2009 | 2.282 | 2.443 | 2.107 | 2.443 | 472,829 | +0.15(+6.73%) |
Mar 17, 2009 | 2.037 | 2.296 | 2.037 | 2.289 | 418,232 | +0.27(+13.15%) |
Mar 16, 2009 | 2.093 | 2.247 | 2.002 | 2.023 | 274,630 | -0.05(-2.36%) |
Mar 13, 2009 | 2.177 | 2.268 | 2.072 | 2.072 | 319,487 | -0.08(-3.90%) |
Mar 12, 2009 | 1.925 | 2.219 | 1.883 | 2.156 | 294,323 | +0.22(+11.59%) |
Mar 11, 2009 | 2.002 | 2.051 | 1.925 | 1.932 | 337,894 | -0.04(-2.13%) |
Mar 10, 2009 | 1.925 | 2.128 | 1.918 | 1.974 | 479,874 | +0.13(+6.82%) |
Mar 09, 2009 | 2.093 | 2.254 | 1.841 | 1.848 | 390,071 | -0.29(-13.44%) |
Mar 06, 2009 | 2.212 | 2.345 | 2.037 | 2.135 | 255,333 | -0.02(-0.97%) |
Mar 05, 2009 | 2.443 | 2.485 | 2.114 | 2.156 | 266,967 | -0.37(-14.68%) |
Mar 04, 2009 | 2.352 | 2.716 | 2.275 | 2.527 | 427,896 | +0.11(+4.64%) |