Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.013 | 5.262 | 5.013 | 5.241 | 187,188 | +0.26(+5.28%) |
May 28, 2009 | 5.103 | 5.144 | 4.854 | 4.979 | 183,781 | -0.06(-1.23%) |
May 27, 2009 | 5.373 | 5.435 | 5.027 | 5.041 | 188,328 | -0.35(-6.42%) |
May 26, 2009 | 5.041 | 5.456 | 4.992 | 5.387 | 172,777 | +0.27(+5.27%) |
May 22, 2009 | 5.290 | 5.442 | 5.034 | 5.117 | 186,115 | -0.12(-2.37%) |
May 21, 2009 | 5.324 | 5.373 | 5.062 | 5.241 | 240,829 | -0.17(-3.07%) |
May 20, 2009 | 5.559 | 5.767 | 5.331 | 5.407 | 220,186 | -0.08(-1.51%) |
May 19, 2009 | 5.670 | 5.698 | 5.449 | 5.490 | 171,755 | -0.16(-2.82%) |
May 18, 2009 | 5.082 | 5.663 | 5.048 | 5.649 | 257,770 | +0.66(+13.16%) |
May 15, 2009 | 4.958 | 5.082 | 4.833 | 4.992 | 271,661 | +0.01(+0.28%) |
May 14, 2009 | 5.193 | 5.352 | 4.854 | 4.979 | 322,872 | -0.20(-3.87%) |
May 13, 2009 | 5.546 | 5.546 | 5.172 | 5.179 | 208,132 | -0.41(-7.30%) |
May 12, 2009 | 5.960 | 5.974 | 5.483 | 5.587 | 232,198 | -0.32(-5.50%) |
May 11, 2009 | 5.877 | 6.037 | 5.822 | 5.912 | 198,253 | -0.21(-3.39%) |
May 08, 2009 | 6.113 | 6.258 | 6.071 | 6.119 | 210,761 | +0.06(+0.91%) |
May 07, 2009 | 6.334 | 6.334 | 6.023 | 6.064 | 176,599 | -0.12(-2.01%) |
May 06, 2009 | 6.230 | 6.244 | 6.030 | 6.189 | 184,121 | +0.06(+1.02%) |
May 05, 2009 | 6.209 | 6.209 | 6.016 | 6.126 | 247,851 | -0.14(-2.21%) |
May 04, 2009 | 6.168 | 6.279 | 6.113 | 6.265 | 196,707 | +0.08(+1.34%) |
May 01, 2009 | 6.382 | 6.382 | 6.119 | 6.182 | 305,904 | -0.16(-2.51%) |
Apr 30, 2009 | 6.417 | 6.707 | 6.341 | 6.341 | 349,779 | -0.03(-0.54%) |
Apr 29, 2009 | 6.527 | 6.527 | 6.265 | 6.375 | 295,133 | +0.06(+0.99%) |
Apr 28, 2009 | 6.147 | 6.348 | 6.119 | 6.313 | 301,098 | +0.12(+1.90%) |
Apr 27, 2009 | 5.919 | 6.223 | 5.919 | 6.196 | 385,303 | +0.11(+1.82%) |
Apr 24, 2009 | 5.933 | 6.223 | 5.815 | 6.085 | 317,410 | +0.15(+2.44%) |
Apr 23, 2009 | 6.071 | 6.223 | 5.774 | 5.940 | 551,945 | -0.03(-0.58%) |
Apr 22, 2009 | 5.642 | 6.160 | 5.476 | 5.974 | 559,440 | +0.22(+3.85%) |
Apr 21, 2009 | 5.172 | 5.829 | 5.103 | 5.753 | 457,503 | +0.50(+9.47%) |
Apr 20, 2009 | 5.352 | 5.435 | 5.179 | 5.255 | 363,166 | -0.16(-2.94%) |
Apr 17, 2009 | 4.709 | 5.490 | 4.674 | 5.414 | 422,189 | +0.73(+15.66%) |
Apr 16, 2009 | 4.640 | 4.695 | 4.239 | 4.681 | 499,342 | +0.13(+2.89%) |
Apr 15, 2009 | 4.495 | 4.702 | 4.405 | 4.550 | 303,767 | -0.03(-0.60%) |
Apr 14, 2009 | 4.847 | 4.868 | 4.467 | 4.578 | 547,443 | -0.37(-7.41%) |
Apr 13, 2009 | 5.331 | 5.414 | 4.861 | 4.944 | 337,898 | -0.47(-8.68%) |
Apr 09, 2009 | 5.214 | 5.463 | 4.944 | 5.414 | 622,197 | -0.33(-5.78%) |
Apr 08, 2009 | 5.622 | 5.864 | 5.470 | 5.746 | 267,761 | +0.23(+4.14%) |
Apr 07, 2009 | 5.656 | 5.725 | 5.518 | 5.518 | 256,850 | -0.25(-4.32%) |
Apr 06, 2009 | 5.760 | 5.836 | 5.712 | 5.767 | 255,544 | -0.06(-0.95%) |
Apr 03, 2009 | 5.684 | 5.822 | 5.684 | 5.822 | 185,434 | +0.14(+2.43%) |
Apr 02, 2009 | 5.283 | 5.739 | 5.207 | 5.684 | 269,600 | +0.39(+7.45%) |
Apr 01, 2009 | 5.138 | 5.373 | 5.096 | 5.290 | 140,408 | +0.08(+1.46%) |
Mar 31, 2009 | 5.255 | 5.359 | 4.930 | 5.214 | 186,851 | +0.00(+0.00%) |
Mar 30, 2009 | 5.393 | 5.608 | 5.179 | 5.214 | 241,004 | -0.42(-7.48%) |
Mar 26, 2009 | 5.262 | 5.705 | 5.179 | 5.635 | 358,696 | +0.47(+9.10%) |
Mar 25, 2009 | 5.103 | 5.262 | 4.951 | 5.165 | 258,985 | +0.06(+1.22%) |
Mar 24, 2009 | 5.276 | 5.400 | 5.062 | 5.103 | 242,958 | -0.24(-4.40%) |
Mar 23, 2009 | 5.269 | 5.373 | 5.248 | 5.338 | 364,164 | +0.36(+7.22%) |
Mar 20, 2009 | 5.421 | 5.525 | 4.861 | 4.979 | 269,875 | -0.29(-5.51%) |
Mar 19, 2009 | 5.179 | 5.414 | 5.179 | 5.269 | 221,416 | +0.17(+3.25%) |
Mar 18, 2009 | 4.667 | 5.117 | 4.667 | 5.103 | 216,266 | +0.39(+8.37%) |
Mar 17, 2009 | 4.425 | 4.709 | 4.391 | 4.709 | 201,941 | +0.30(+6.91%) |
Mar 16, 2009 | 4.335 | 4.605 | 4.320 | 4.405 | 142,512 | +0.08(+1.92%) |
Mar 13, 2009 | 4.377 | 4.418 | 4.176 | 4.322 | 0 | +0.06(+1.46%) |
Mar 12, 2009 | 3.755 | 4.322 | 3.706 | 4.259 | 321,964 | +0.46(+12.20%) |
Mar 11, 2009 | 3.609 | 3.872 | 3.547 | 3.796 | 309,478 | +0.20(+5.58%) |
Mar 10, 2009 | 3.326 | 3.651 | 3.319 | 3.596 | 381,300 | +0.35(+10.64%) |
Mar 09, 2009 | 3.450 | 3.513 | 3.215 | 3.250 | 237,480 | -0.24(-6.75%) |
Mar 06, 2009 | 3.284 | 3.492 | 3.284 | 3.485 | 0 | +0.06(+1.61%) |
Mar 05, 2009 | 3.755 | 3.782 | 3.430 | 3.430 | 75,079 | -0.44(-11.27%) |
Mar 04, 2009 | 3.540 | 3.969 | 3.499 | 3.865 | 211,012 | +0.28(+7.71%) |