Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.391 | 5.710 | 5.157 | 5.688 | 207,063 | +0.34(+6.30%) |
May 28, 2009 | 4.940 | 5.419 | 4.928 | 5.351 | 158,135 | +0.46(+9.46%) |
May 27, 2009 | 5.328 | 5.431 | 4.854 | 4.888 | 176,753 | -0.50(-9.32%) |
May 26, 2009 | 4.831 | 5.425 | 4.825 | 5.391 | 117,635 | +0.54(+11.19%) |
May 22, 2009 | 5.031 | 5.122 | 4.837 | 4.848 | 69,830 | -0.15(-3.08%) |
May 21, 2009 | 5.019 | 5.094 | 4.848 | 5.002 | 158,588 | -0.11(-2.12%) |
May 20, 2009 | 5.288 | 5.311 | 5.071 | 5.111 | 127,493 | -0.11(-2.08%) |
May 19, 2009 | 5.476 | 5.476 | 5.191 | 5.219 | 134,937 | -0.27(-4.99%) |
May 18, 2009 | 5.174 | 5.533 | 5.077 | 5.493 | 67,681 | +0.42(+8.33%) |
May 15, 2009 | 5.436 | 5.436 | 4.985 | 5.071 | 178,018 | -0.33(-6.13%) |
May 14, 2009 | 5.288 | 5.591 | 5.117 | 5.402 | 343,459 | +0.16(+3.05%) |
May 13, 2009 | 5.648 | 5.730 | 5.202 | 5.242 | 158,441 | -0.53(-9.11%) |
May 12, 2009 | 5.739 | 6.030 | 5.596 | 5.768 | 148,566 | +0.05(+0.90%) |
May 11, 2009 | 5.830 | 5.933 | 5.368 | 5.716 | 96,085 | -0.23(-3.93%) |
May 08, 2009 | 5.710 | 6.013 | 5.334 | 5.950 | 174,069 | +0.37(+6.65%) |
May 07, 2009 | 5.682 | 5.996 | 5.533 | 5.579 | 275,193 | -0.03(-0.51%) |
May 06, 2009 | 5.545 | 5.710 | 5.465 | 5.608 | 105,591 | +0.11(+2.08%) |
May 05, 2009 | 5.670 | 5.670 | 5.391 | 5.493 | 237,029 | -0.20(-3.51%) |
May 04, 2009 | 5.431 | 5.699 | 5.179 | 5.693 | 142,882 | +0.42(+8.02%) |
May 01, 2009 | 5.259 | 5.374 | 5.202 | 5.271 | 181,273 | +0.01(+0.22%) |
Apr 30, 2009 | 5.682 | 5.882 | 5.242 | 5.259 | 295,291 | -0.35(-6.31%) |
Apr 29, 2009 | 5.162 | 5.745 | 4.968 | 5.613 | 271,906 | +0.49(+9.47%) |
Apr 28, 2009 | 4.854 | 5.191 | 4.700 | 5.128 | 296,671 | +0.21(+4.18%) |
Apr 27, 2009 | 4.728 | 4.985 | 4.728 | 4.922 | 174,543 | +0.01(+0.12%) |
Apr 24, 2009 | 4.625 | 4.951 | 4.620 | 4.917 | 330,033 | +0.33(+7.09%) |
Apr 23, 2009 | 4.511 | 4.603 | 4.368 | 4.591 | 298,909 | +0.10(+2.16%) |
Apr 22, 2009 | 4.471 | 4.940 | 4.271 | 4.494 | 347,229 | +0.01(+0.25%) |
Apr 21, 2009 | 4.174 | 4.488 | 4.043 | 4.483 | 142,555 | +0.30(+7.24%) |
Apr 20, 2009 | 4.563 | 4.563 | 4.112 | 4.180 | 264,987 | -0.51(-10.95%) |
Apr 17, 2009 | 4.528 | 4.740 | 4.443 | 4.694 | 242,214 | +0.18(+4.05%) |
Apr 16, 2009 | 4.368 | 4.551 | 4.174 | 4.511 | 276,921 | +0.21(+4.77%) |
Apr 15, 2009 | 3.917 | 4.311 | 3.855 | 4.306 | 127,078 | +0.37(+9.43%) |
Apr 14, 2009 | 4.260 | 4.283 | 3.929 | 3.934 | 159,457 | -0.39(-8.98%) |
Apr 13, 2009 | 4.191 | 4.374 | 3.974 | 4.323 | 232,255 | +0.06(+1.47%) |
Apr 09, 2009 | 3.598 | 4.271 | 3.575 | 4.260 | 309,740 | +0.77(+21.90%) |
Apr 08, 2009 | 3.489 | 3.592 | 3.358 | 3.495 | 215,740 | +0.03(+0.82%) |
Apr 07, 2009 | 3.455 | 3.592 | 3.449 | 3.466 | 142,386 | -0.06(-1.62%) |
Apr 06, 2009 | 3.558 | 3.592 | 3.455 | 3.523 | 185,930 | -0.08(-2.22%) |
Apr 03, 2009 | 3.620 | 3.672 | 3.580 | 3.603 | 167,582 | -0.04(-1.10%) |
Apr 02, 2009 | 3.815 | 3.929 | 3.638 | 3.643 | 324,984 | -0.06(-1.70%) |
Apr 01, 2009 | 3.403 | 3.740 | 3.346 | 3.706 | 252,818 | +0.27(+7.81%) |
Mar 31, 2009 | 3.392 | 3.603 | 3.363 | 3.438 | 302,073 | +0.11(+3.26%) |
Mar 30, 2009 | 3.735 | 3.735 | 3.312 | 3.329 | 351,224 | -0.74(-18.23%) |
Mar 26, 2009 | 3.826 | 4.077 | 3.735 | 4.072 | 169,407 | +0.31(+8.19%) |
Mar 25, 2009 | 3.620 | 3.883 | 3.449 | 3.763 | 248,741 | +0.13(+3.62%) |
Mar 24, 2009 | 4.032 | 4.112 | 3.620 | 3.632 | 152,070 | -0.47(-11.54%) |
Mar 23, 2009 | 3.695 | 4.112 | 3.678 | 4.106 | 173,724 | +0.53(+14.67%) |
Mar 20, 2009 | 3.866 | 3.866 | 3.540 | 3.580 | 292,680 | -0.24(-6.28%) |
Mar 19, 2009 | 3.940 | 3.986 | 3.626 | 3.820 | 230,087 | -0.05(-1.33%) |
Mar 18, 2009 | 3.478 | 3.889 | 3.381 | 3.872 | 268,048 | +0.35(+9.89%) |
Mar 17, 2009 | 3.278 | 3.523 | 3.164 | 3.523 | 113,991 | +0.25(+7.68%) |
Mar 16, 2009 | 3.443 | 3.512 | 3.255 | 3.272 | 191,624 | -0.14(-4.18%) |
Mar 13, 2009 | 3.186 | 3.443 | 3.084 | 3.415 | 326,168 | +0.24(+7.55%) |
Mar 12, 2009 | 2.655 | 3.232 | 2.513 | 3.175 | 334,633 | +0.51(+19.31%) |
Mar 11, 2009 | 2.598 | 2.798 | 2.558 | 2.661 | 245,918 | +0.05(+1.97%) |
Mar 10, 2009 | 2.404 | 2.655 | 2.398 | 2.610 | 400,928 | +0.28(+12.01%) |
Mar 09, 2009 | 2.672 | 2.672 | 2.301 | 2.330 | 403,344 | -0.37(-13.56%) |
Mar 06, 2009 | 3.072 | 3.124 | 2.667 | 2.695 | 344,321 | -0.35(-11.61%) |
Mar 05, 2009 | 3.409 | 3.415 | 3.044 | 3.049 | 321,005 | -0.42(-12.17%) |
Mar 04, 2009 | 3.283 | 3.529 | 3.283 | 3.472 | 241,379 | +0.38(+12.18%) |