Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.685 | 5.831 | 5.631 | 5.769 | 153,158 | +0.10(+1.76%) |
May 28, 2009 | 5.463 | 5.708 | 5.102 | 5.670 | 143,772 | +0.31(+5.72%) |
May 27, 2009 | 5.693 | 5.754 | 5.332 | 5.363 | 117,236 | -0.40(-6.92%) |
May 26, 2009 | 5.248 | 5.762 | 5.179 | 5.762 | 143,409 | +0.48(+9.16%) |
May 22, 2009 | 5.179 | 5.441 | 5.110 | 5.278 | 116,242 | +0.17(+3.30%) |
May 21, 2009 | 5.294 | 5.386 | 4.795 | 5.110 | 175,603 | -0.30(-5.53%) |
May 20, 2009 | 5.693 | 5.769 | 5.394 | 5.409 | 136,359 | -0.23(-4.08%) |
May 19, 2009 | 5.662 | 5.754 | 5.401 | 5.639 | 105,431 | -0.12(-2.00%) |
May 18, 2009 | 5.378 | 5.754 | 5.324 | 5.754 | 99,200 | +0.53(+10.13%) |
May 15, 2009 | 5.570 | 5.693 | 5.010 | 5.225 | 114,101 | -0.35(-6.33%) |
May 14, 2009 | 5.255 | 5.739 | 4.995 | 5.578 | 99,452 | +0.30(+5.67%) |
May 13, 2009 | 5.885 | 5.885 | 5.202 | 5.278 | 174,968 | -0.75(-12.47%) |
May 12, 2009 | 6.015 | 6.073 | 5.539 | 6.030 | 240,011 | +0.05(+0.90%) |
May 11, 2009 | 6.230 | 6.245 | 5.969 | 5.977 | 105,736 | -0.46(-7.15%) |
May 08, 2009 | 6.046 | 6.437 | 5.723 | 6.437 | 269,069 | +0.54(+9.10%) |
May 07, 2009 | 6.491 | 6.491 | 5.693 | 5.900 | 374,191 | -0.46(-7.24%) |
May 06, 2009 | 6.383 | 6.521 | 6.176 | 6.360 | 278,924 | +0.05(+0.73%) |
May 05, 2009 | 6.468 | 6.521 | 6.099 | 6.314 | 194,038 | -0.21(-3.18%) |
May 04, 2009 | 6.483 | 6.613 | 6.345 | 6.521 | 314,828 | +0.11(+1.67%) |
May 01, 2009 | 6.567 | 6.759 | 6.342 | 6.414 | 286,697 | -0.12(-1.76%) |
Apr 30, 2009 | 6.291 | 7.319 | 6.291 | 6.529 | 440,985 | +0.34(+5.45%) |
Apr 29, 2009 | 5.631 | 6.383 | 5.478 | 6.191 | 330,761 | +0.64(+11.62%) |
Apr 28, 2009 | 5.025 | 5.762 | 5.025 | 5.547 | 230,718 | +0.32(+6.17%) |
Apr 27, 2009 | 5.931 | 5.931 | 4.872 | 5.225 | 473,217 | -0.81(-13.36%) |
Apr 24, 2009 | 5.447 | 6.145 | 5.332 | 6.030 | 320,404 | +0.67(+12.45%) |
Apr 23, 2009 | 5.670 | 5.670 | 5.186 | 5.363 | 288,246 | -0.31(-5.54%) |
Apr 22, 2009 | 5.662 | 5.961 | 5.417 | 5.677 | 383,372 | -0.03(-0.54%) |
Apr 21, 2009 | 5.148 | 5.754 | 4.734 | 5.708 | 495,621 | +0.34(+6.29%) |
Apr 20, 2009 | 5.762 | 5.762 | 5.202 | 5.371 | 314,642 | -0.56(-9.44%) |
Apr 17, 2009 | 5.010 | 6.023 | 5.010 | 5.931 | 522,135 | +0.86(+16.94%) |
Apr 16, 2009 | 4.327 | 5.128 | 4.319 | 5.071 | 388,607 | +0.80(+18.67%) |
Apr 15, 2009 | 3.882 | 4.301 | 3.874 | 4.273 | 214,102 | +0.36(+9.22%) |
Apr 14, 2009 | 4.112 | 4.197 | 3.882 | 3.913 | 141,450 | -0.31(-7.27%) |
Apr 13, 2009 | 4.158 | 4.235 | 3.805 | 4.220 | 214,806 | +0.07(+1.66%) |
Apr 09, 2009 | 3.683 | 4.358 | 3.560 | 4.151 | 346,448 | +0.58(+16.34%) |
Apr 08, 2009 | 3.261 | 3.575 | 3.123 | 3.568 | 200,004 | +0.33(+10.19%) |
Apr 07, 2009 | 3.184 | 3.299 | 3.069 | 3.238 | 80,543 | +0.05(+1.69%) |
Apr 06, 2009 | 3.460 | 3.460 | 3.123 | 3.184 | 153,183 | -0.23(-6.74%) |
Apr 03, 2009 | 3.560 | 3.667 | 3.353 | 3.414 | 114,962 | -0.04(-1.11%) |
Apr 02, 2009 | 2.984 | 3.606 | 2.984 | 3.452 | 254,332 | +0.58(+20.00%) |
Apr 01, 2009 | 2.747 | 2.885 | 2.609 | 2.877 | 136,434 | +0.07(+2.46%) |
Mar 31, 2009 | 2.915 | 2.946 | 2.762 | 2.808 | 90,723 | -0.02(-0.81%) |
Mar 30, 2009 | 2.946 | 2.969 | 2.716 | 2.831 | 207,076 | -0.37(-11.51%) |
Mar 26, 2009 | 2.724 | 3.307 | 2.724 | 3.199 | 281,316 | +0.56(+21.22%) |
Mar 25, 2009 | 2.685 | 2.992 | 2.455 | 2.639 | 152,289 | +0.00(+0.00%) |
Mar 24, 2009 | 2.808 | 2.854 | 2.632 | 2.639 | 102,031 | -0.22(-7.77%) |
Mar 23, 2009 | 2.624 | 2.862 | 2.616 | 2.862 | 166,362 | +0.35(+14.07%) |
Mar 20, 2009 | 2.785 | 2.800 | 2.463 | 2.509 | 176,891 | -0.25(-9.17%) |
Mar 19, 2009 | 2.793 | 2.877 | 2.632 | 2.762 | 168,709 | +0.02(+0.84%) |
Mar 18, 2009 | 2.655 | 2.762 | 2.463 | 2.739 | 148,922 | +0.06(+2.29%) |
Mar 17, 2009 | 2.800 | 2.862 | 2.570 | 2.678 | 201,482 | -0.12(-4.12%) |
Mar 16, 2009 | 2.609 | 3.115 | 2.440 | 2.793 | 392,033 | +0.58(+26.39%) |
Mar 13, 2009 | 2.309 | 2.507 | 2.048 | 2.210 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.110 | 2.233 | 1.895 | 2.210 | 167,755 | +0.13(+6.27%) |
Mar 11, 2009 | 1.680 | 2.303 | 1.657 | 2.079 | 328,968 | +0.42(+25.46%) |
Mar 10, 2009 | 1.511 | 1.757 | 1.511 | 1.657 | 165,221 | +0.19(+13.09%) |
Mar 09, 2009 | 1.465 | 1.527 | 1.458 | 1.465 | 183,610 | -0.02(-1.04%) |
Mar 06, 2009 | 1.703 | 1.765 | 1.427 | 1.481 | 0 | -0.12(-7.21%) |
Mar 05, 2009 | 2.747 | 2.747 | 1.596 | 1.596 | 246,155 | -0.80(-33.33%) |
Mar 04, 2009 | 2.233 | 2.470 | 2.233 | 2.394 | 227,315 | +0.00(+0.00%) |