Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.114 | 5.200 | 4.858 | 5.195 | 323,433 | +0.12(+2.33%) |
May 28, 2009 | 4.961 | 5.162 | 4.797 | 5.076 | 345,342 | +0.19(+3.91%) |
May 27, 2009 | 5.103 | 5.136 | 4.872 | 4.885 | 241,844 | -0.25(-4.82%) |
May 26, 2009 | 4.592 | 5.195 | 4.504 | 5.133 | 466,382 | +0.50(+10.74%) |
May 22, 2009 | 4.646 | 4.842 | 4.498 | 4.635 | 396,904 | +0.04(+0.88%) |
May 21, 2009 | 4.737 | 4.864 | 4.533 | 4.595 | 485,830 | -0.21(-4.31%) |
May 20, 2009 | 4.747 | 4.969 | 4.725 | 4.802 | 590,856 | -0.10(-2.03%) |
May 19, 2009 | 4.969 | 5.130 | 4.810 | 4.902 | 422,575 | -0.13(-2.51%) |
May 18, 2009 | 4.910 | 5.039 | 4.794 | 5.028 | 429,031 | +0.18(+3.78%) |
May 15, 2009 | 4.850 | 4.937 | 4.688 | 4.845 | 313,668 | -0.01(-0.17%) |
May 14, 2009 | 4.783 | 4.958 | 4.719 | 4.853 | 221,296 | +0.08(+1.75%) |
May 13, 2009 | 4.783 | 4.848 | 4.732 | 4.770 | 391,696 | -0.09(-1.94%) |
May 12, 2009 | 4.899 | 4.942 | 4.754 | 4.864 | 217,002 | -0.01(-0.17%) |
May 11, 2009 | 4.891 | 4.939 | 4.821 | 4.872 | 93,457 | -0.15(-2.90%) |
May 08, 2009 | 4.955 | 5.023 | 4.826 | 5.017 | 173,693 | +0.15(+3.15%) |
May 07, 2009 | 4.937 | 5.001 | 4.721 | 4.864 | 310,215 | -0.00(-0.06%) |
May 06, 2009 | 4.945 | 5.009 | 4.643 | 4.867 | 338,748 | -0.02(-0.39%) |
May 05, 2009 | 5.009 | 5.316 | 4.711 | 4.885 | 481,314 | -0.30(-5.81%) |
May 04, 2009 | 5.082 | 5.203 | 4.982 | 5.187 | 169,965 | +0.16(+3.10%) |
May 01, 2009 | 5.224 | 5.224 | 4.977 | 5.031 | 263,293 | -0.25(-4.74%) |
Apr 30, 2009 | 5.421 | 5.504 | 5.152 | 5.281 | 401,621 | +0.06(+1.13%) |
Apr 29, 2009 | 5.136 | 5.337 | 4.955 | 5.222 | 221,526 | +0.13(+2.54%) |
Apr 28, 2009 | 5.076 | 5.265 | 5.058 | 5.093 | 221,697 | -0.07(-1.35%) |
Apr 27, 2009 | 5.160 | 5.380 | 5.060 | 5.162 | 243,309 | -0.16(-2.93%) |
Apr 24, 2009 | 5.313 | 5.466 | 5.101 | 5.319 | 251,003 | +0.06(+1.13%) |
Apr 23, 2009 | 5.520 | 5.523 | 5.084 | 5.259 | 284,793 | -0.24(-4.31%) |
Apr 22, 2009 | 5.684 | 5.838 | 5.458 | 5.496 | 319,303 | -0.33(-5.68%) |
Apr 21, 2009 | 5.544 | 5.827 | 5.539 | 5.827 | 311,843 | +0.23(+4.18%) |
Apr 20, 2009 | 5.822 | 5.947 | 5.585 | 5.593 | 248,275 | -0.43(-7.10%) |
Apr 17, 2009 | 5.953 | 6.050 | 5.808 | 6.021 | 238,952 | +0.09(+1.50%) |
Apr 16, 2009 | 5.892 | 5.983 | 5.657 | 5.932 | 276,121 | +0.10(+1.75%) |
Apr 15, 2009 | 5.848 | 5.951 | 5.744 | 5.830 | 190,086 | -0.04(-0.73%) |
Apr 14, 2009 | 6.333 | 6.333 | 5.816 | 5.873 | 485,436 | -0.58(-8.97%) |
Apr 13, 2009 | 6.384 | 6.500 | 6.147 | 6.451 | 157,096 | -0.06(-0.87%) |
Apr 09, 2009 | 6.298 | 6.551 | 6.061 | 6.508 | 296,350 | +0.38(+6.14%) |
Apr 08, 2009 | 6.072 | 6.196 | 5.924 | 6.131 | 209,471 | +0.10(+1.70%) |
Apr 07, 2009 | 6.257 | 6.421 | 6.018 | 6.029 | 275,106 | -0.37(-5.80%) |
Apr 06, 2009 | 6.421 | 6.481 | 6.209 | 6.400 | 191,670 | -0.12(-1.82%) |
Apr 03, 2009 | 6.408 | 6.588 | 6.225 | 6.518 | 262,025 | +0.11(+1.68%) |
Apr 02, 2009 | 6.411 | 6.580 | 6.139 | 6.411 | 430,381 | +0.21(+3.38%) |
Apr 01, 2009 | 5.970 | 6.216 | 5.709 | 6.201 | 315,445 | +0.07(+1.10%) |
Mar 31, 2009 | 5.956 | 6.405 | 5.692 | 6.134 | 446,933 | +0.26(+4.49%) |
Mar 30, 2009 | 5.929 | 5.945 | 5.483 | 5.870 | 264,337 | -0.73(-11.12%) |
Mar 26, 2009 | 6.349 | 6.607 | 5.983 | 6.604 | 361,166 | +0.37(+5.91%) |
Mar 25, 2009 | 6.029 | 6.306 | 5.921 | 6.236 | 257,784 | +0.29(+4.93%) |
Mar 24, 2009 | 6.674 | 6.674 | 5.910 | 5.943 | 321,630 | -0.93(-13.47%) |
Mar 23, 2009 | 6.387 | 6.871 | 5.964 | 6.868 | 547,818 | +0.98(+16.74%) |
Mar 20, 2009 | 6.023 | 6.171 | 5.881 | 5.883 | 388,867 | -0.06(-1.00%) |
Mar 19, 2009 | 5.639 | 6.007 | 5.639 | 5.943 | 203,951 | +0.08(+1.28%) |
Mar 18, 2009 | 5.286 | 5.894 | 5.222 | 5.867 | 315,690 | +0.56(+10.60%) |
Mar 17, 2009 | 5.187 | 5.413 | 5.154 | 5.305 | 365,188 | +0.10(+1.86%) |
Mar 16, 2009 | 5.760 | 5.924 | 5.146 | 5.208 | 358,713 | -0.50(-8.68%) |
Mar 13, 2009 | 5.897 | 5.951 | 5.614 | 5.703 | 257,932 | -0.17(-2.89%) |
Mar 12, 2009 | 5.111 | 5.918 | 4.966 | 5.873 | 325,901 | +0.71(+13.82%) |
Mar 11, 2009 | 5.429 | 5.437 | 5.157 | 5.160 | 252,353 | -0.21(-3.86%) |
Mar 10, 2009 | 4.737 | 5.415 | 4.737 | 5.367 | 394,610 | +0.77(+16.73%) |
Mar 09, 2009 | 4.689 | 4.778 | 4.544 | 4.598 | 184,202 | -0.17(-3.61%) |
Mar 06, 2009 | 4.875 | 4.958 | 4.630 | 4.770 | 370,129 | -0.04(-0.89%) |
Mar 05, 2009 | 5.122 | 5.133 | 4.791 | 4.813 | 397,268 | -0.50(-9.37%) |
Mar 04, 2009 | 5.176 | 5.475 | 5.004 | 5.310 | 222,835 | -0.04(-0.75%) |