Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.375 | 5.512 | 5.353 | 5.498 | 558,182 | +0.12(+2.29%) |
May 28, 2009 | 5.324 | 5.411 | 5.251 | 5.375 | 387,757 | +0.00(+0.00%) |
May 27, 2009 | 5.462 | 5.527 | 5.338 | 5.375 | 599,255 | -0.08(-1.46%) |
May 26, 2009 | 5.244 | 5.476 | 5.186 | 5.454 | 603,901 | +0.28(+5.47%) |
May 22, 2009 | 5.222 | 5.302 | 5.164 | 5.171 | 301,512 | +0.12(+2.30%) |
May 21, 2009 | 5.005 | 5.113 | 4.997 | 5.055 | 444,710 | -0.09(-1.83%) |
May 20, 2009 | 5.113 | 5.251 | 5.113 | 5.150 | 599,485 | +0.15(+3.05%) |
May 19, 2009 | 5.041 | 5.142 | 4.990 | 4.997 | 540,825 | -0.14(-2.68%) |
May 18, 2009 | 5.019 | 5.135 | 4.961 | 5.135 | 352,046 | +0.09(+1.72%) |
May 15, 2009 | 5.092 | 5.128 | 5.005 | 5.048 | 309,242 | +0.07(+1.46%) |
May 14, 2009 | 4.874 | 4.990 | 4.831 | 4.976 | 402,415 | +0.09(+1.78%) |
May 13, 2009 | 4.932 | 5.019 | 4.852 | 4.889 | 718,095 | -0.16(-3.16%) |
May 12, 2009 | 5.106 | 5.135 | 4.932 | 5.048 | 766,970 | -0.10(-1.97%) |
May 11, 2009 | 5.346 | 5.346 | 5.135 | 5.150 | 505,852 | -0.08(-1.53%) |
May 08, 2009 | 4.939 | 5.237 | 4.939 | 5.229 | 748,994 | +0.51(+10.92%) |
May 07, 2009 | 4.794 | 4.881 | 4.671 | 4.715 | 550,272 | -0.08(-1.66%) |
May 06, 2009 | 4.751 | 4.852 | 4.421 | 4.794 | 1,492,244 | +0.12(+2.64%) |
May 05, 2009 | 4.678 | 4.758 | 4.620 | 4.671 | 498,457 | -0.11(-2.28%) |
May 04, 2009 | 4.504 | 4.780 | 4.504 | 4.780 | 368,591 | +0.20(+4.44%) |
May 01, 2009 | 4.439 | 4.591 | 4.410 | 4.577 | 742,551 | +0.22(+4.99%) |
Apr 30, 2009 | 4.366 | 4.468 | 4.287 | 4.359 | 1,270,801 | -0.09(-1.96%) |
Apr 29, 2009 | 4.533 | 4.533 | 4.366 | 4.446 | 1,975,934 | +0.04(+0.99%) |
Apr 28, 2009 | 4.417 | 4.482 | 4.374 | 4.403 | 535,604 | -0.19(-4.11%) |
Apr 27, 2009 | 4.540 | 4.627 | 4.540 | 4.591 | 466,537 | -0.06(-1.25%) |
Apr 24, 2009 | 4.439 | 4.700 | 4.439 | 4.649 | 766,843 | +0.20(+4.40%) |
Apr 23, 2009 | 4.330 | 4.468 | 4.330 | 4.453 | 805,754 | +0.09(+2.16%) |
Apr 22, 2009 | 4.316 | 4.505 | 4.316 | 4.359 | 1,858,562 | +0.01(+0.33%) |
Apr 21, 2009 | 4.192 | 4.352 | 4.185 | 4.345 | 673,491 | +0.11(+2.57%) |
Apr 20, 2009 | 4.359 | 4.395 | 4.207 | 4.236 | 1,016,354 | -0.28(-6.26%) |
Apr 17, 2009 | 4.439 | 4.548 | 4.424 | 4.519 | 750,221 | +0.12(+2.81%) |
Apr 16, 2009 | 4.352 | 4.424 | 4.265 | 4.395 | 737,167 | -0.07(-1.46%) |
Apr 15, 2009 | 4.388 | 4.461 | 4.337 | 4.461 | 682,397 | -0.20(-4.35%) |
Apr 14, 2009 | 4.635 | 4.729 | 4.620 | 4.664 | 583,826 | -0.01(-0.31%) |
Apr 13, 2009 | 4.497 | 4.678 | 4.424 | 4.678 | 425,263 | +0.10(+2.22%) |
Apr 09, 2009 | 4.497 | 4.577 | 4.403 | 4.577 | 678,530 | +0.37(+8.79%) |
Apr 08, 2009 | 4.171 | 4.236 | 4.134 | 4.207 | 436,734 | +0.09(+2.11%) |
Apr 07, 2009 | 4.098 | 4.200 | 4.076 | 4.120 | 605,863 | -0.06(-1.39%) |
Apr 06, 2009 | 4.113 | 4.326 | 4.113 | 4.178 | 2,112,970 | -0.17(-3.84%) |
Apr 03, 2009 | 4.265 | 4.345 | 4.214 | 4.345 | 804,207 | +0.13(+3.10%) |
Apr 02, 2009 | 4.185 | 4.323 | 4.062 | 4.214 | 1,366,427 | +0.35(+9.01%) |
Apr 01, 2009 | 3.648 | 3.880 | 3.648 | 3.866 | 1,168,788 | +0.22(+5.96%) |
Mar 31, 2009 | 3.648 | 3.735 | 3.634 | 3.648 | 2,409,837 | -0.16(-4.19%) |
Mar 30, 2009 | 3.822 | 3.895 | 3.728 | 3.808 | 1,029,077 | -0.33(-8.06%) |
Mar 26, 2009 | 4.113 | 4.185 | 4.083 | 4.142 | 748,886 | +0.08(+1.96%) |
Mar 25, 2009 | 3.989 | 4.113 | 3.975 | 4.062 | 2,060,003 | +0.11(+2.75%) |
Mar 24, 2009 | 4.113 | 4.134 | 3.931 | 3.953 | 2,245,655 | -0.28(-6.52%) |
Mar 23, 2009 | 4.113 | 4.279 | 4.105 | 4.229 | 1,318,196 | +0.50(+13.42%) |
Mar 20, 2009 | 3.743 | 3.764 | 3.670 | 3.728 | 904,224 | -0.14(-3.56%) |
Mar 19, 2009 | 3.880 | 3.967 | 3.743 | 3.866 | 1,291,646 | -0.12(-3.09%) |
Mar 18, 2009 | 3.851 | 3.996 | 3.728 | 3.989 | 1,383,207 | +0.15(+3.97%) |
Mar 17, 2009 | 3.648 | 3.837 | 3.619 | 3.837 | 680,685 | +0.29(+8.18%) |
Mar 16, 2009 | 3.503 | 3.706 | 3.503 | 3.547 | 2,146,453 | +0.09(+2.52%) |
Mar 13, 2009 | 3.489 | 3.525 | 3.409 | 3.460 | 0 | +0.01(+0.21%) |
Mar 12, 2009 | 3.351 | 3.503 | 3.286 | 3.452 | 2,407,136 | +0.04(+1.28%) |
Mar 11, 2009 | 3.293 | 3.445 | 3.293 | 3.409 | 2,382,456 | +0.17(+5.38%) |
Mar 10, 2009 | 3.032 | 3.249 | 3.032 | 3.235 | 967,190 | +0.26(+8.78%) |
Mar 09, 2009 | 2.988 | 3.025 | 2.901 | 2.974 | 772,666 | -0.08(-2.61%) |
Mar 06, 2009 | 3.025 | 3.090 | 2.959 | 3.054 | 0 | +0.04(+1.45%) |
Mar 05, 2009 | 3.126 | 3.126 | 2.908 | 3.010 | 936,368 | -0.16(-5.03%) |
Mar 04, 2009 | 3.141 | 3.220 | 3.104 | 3.170 | 3,905,188 | +0.01(+0.46%) |