Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.640 | 5.050 | 4.555 | 4.950 | 145,411 | +0.32(+6.91%) |
May 28, 2009 | 4.510 | 4.650 | 4.454 | 4.630 | 218,109 | +0.10(+2.21%) |
May 27, 2009 | 4.600 | 4.620 | 4.500 | 4.530 | 46,936 | -0.07(-1.52%) |
May 26, 2009 | 4.560 | 4.620 | 4.470 | 4.600 | 97,042 | +0.04(+0.88%) |
May 22, 2009 | 4.540 | 4.630 | 4.450 | 4.560 | 64,859 | +0.08(+1.79%) |
May 21, 2009 | 4.800 | 4.836 | 4.460 | 4.480 | 120,986 | -0.28(-5.88%) |
May 20, 2009 | 4.750 | 4.980 | 4.580 | 4.760 | 130,644 | +0.08(+1.71%) |
May 19, 2009 | 4.450 | 4.710 | 4.410 | 4.680 | 128,246 | +0.25(+5.64%) |
May 18, 2009 | 4.250 | 4.490 | 4.100 | 4.430 | 176,703 | +0.18(+4.24%) |
May 15, 2009 | 4.410 | 4.600 | 4.100 | 4.250 | 295,174 | -0.32(-7.00%) |
May 14, 2009 | 4.990 | 4.990 | 4.050 | 4.570 | 813,697 | -1.03(-18.39%) |
May 13, 2009 | 6.010 | 6.010 | 5.510 | 5.600 | 57,212 | -0.46(-7.59%) |
May 12, 2009 | 6.190 | 6.210 | 5.900 | 6.060 | 42,330 | -0.04(-0.66%) |
May 11, 2009 | 6.190 | 6.200 | 6.060 | 6.100 | 62,674 | -0.24(-3.79%) |
May 08, 2009 | 6.250 | 6.350 | 6.000 | 6.340 | 73,446 | +0.18(+2.92%) |
May 07, 2009 | 6.090 | 6.380 | 6.060 | 6.160 | 96,029 | +0.13(+2.16%) |
May 06, 2009 | 5.770 | 6.110 | 5.670 | 6.030 | 99,030 | +0.30(+5.24%) |
May 05, 2009 | 5.690 | 5.750 | 5.473 | 5.730 | 126,692 | +0.32(+5.91%) |
May 04, 2009 | 5.330 | 5.450 | 5.070 | 5.410 | 83,764 | +0.26(+5.05%) |
May 01, 2009 | 5.000 | 5.190 | 5.000 | 5.150 | 48,794 | +0.12(+2.39%) |
Apr 30, 2009 | 5.140 | 5.180 | 5.000 | 5.030 | 71,626 | +0.01(+0.20%) |
Apr 29, 2009 | 4.880 | 5.260 | 4.880 | 5.020 | 75,596 | +0.22(+4.58%) |
Apr 28, 2009 | 4.810 | 4.910 | 4.700 | 4.800 | 71,030 | -0.05(-1.03%) |
Apr 27, 2009 | 4.810 | 5.000 | 4.680 | 4.850 | 64,486 | -0.04(-0.82%) |
Apr 24, 2009 | 4.940 | 5.000 | 4.840 | 4.890 | 89,081 | +0.04(+0.82%) |
Apr 23, 2009 | 5.060 | 5.060 | 4.800 | 4.850 | 79,815 | -0.15(-3.00%) |
Apr 22, 2009 | 4.970 | 5.090 | 4.950 | 5.000 | 105,953 | +0.13(+2.67%) |
Apr 21, 2009 | 4.680 | 4.970 | 4.680 | 4.870 | 63,605 | +0.18(+3.84%) |
Apr 20, 2009 | 4.930 | 4.970 | 4.590 | 4.690 | 74,316 | -0.25(-5.10%) |
Apr 17, 2009 | 4.970 | 5.100 | 4.942 | 4.942 | 60,447 | -0.05(-0.96%) |
Apr 16, 2009 | 5.030 | 5.070 | 4.850 | 4.990 | 84,393 | +0.02(+0.40%) |
Apr 15, 2009 | 4.890 | 4.970 | 4.850 | 4.970 | 62,186 | -0.01(-0.20%) |
Apr 14, 2009 | 4.940 | 5.030 | 4.770 | 4.980 | 130,564 | -0.09(-1.78%) |
Apr 13, 2009 | 4.950 | 5.190 | 4.860 | 5.070 | 133,841 | +0.09(+1.81%) |
Apr 09, 2009 | 4.850 | 5.050 | 4.800 | 4.980 | 102,373 | +0.11(+2.26%) |
Apr 08, 2009 | 4.920 | 4.945 | 4.850 | 4.870 | 102,894 | -0.04(-0.81%) |
Apr 07, 2009 | 4.950 | 5.120 | 4.860 | 4.910 | 114,969 | -0.18(-3.54%) |
Apr 06, 2009 | 5.100 | 5.220 | 4.990 | 5.090 | 35,889 | +0.00(+0.00%) |
Apr 03, 2009 | 5.200 | 5.250 | 5.070 | 5.090 | 33,931 | -0.08(-1.55%) |
Apr 02, 2009 | 5.140 | 5.580 | 5.080 | 5.170 | 175,503 | +0.20(+4.02%) |
Apr 01, 2009 | 4.950 | 5.010 | 4.830 | 4.970 | 72,599 | -0.12(-2.36%) |
Mar 31, 2009 | 5.240 | 5.300 | 5.060 | 5.090 | 50,959 | +0.00(+0.00%) |
Mar 30, 2009 | 5.230 | 5.230 | 4.960 | 5.090 | 94,331 | -0.03(-0.59%) |
Mar 26, 2009 | 5.130 | 5.470 | 4.870 | 5.120 | 252,083 | +0.02(+0.39%) |
Mar 25, 2009 | 5.250 | 5.290 | 4.940 | 5.100 | 111,822 | -0.09(-1.73%) |
Mar 24, 2009 | 5.330 | 5.330 | 5.160 | 5.190 | 96,932 | -0.22(-4.07%) |
Mar 23, 2009 | 5.210 | 5.420 | 5.170 | 5.410 | 118,060 | +0.42(+8.42%) |
Mar 20, 2009 | 5.040 | 5.200 | 4.780 | 4.990 | 109,478 | +0.06(+1.11%) |
Mar 19, 2009 | 5.240 | 5.240 | 4.800 | 4.935 | 254,375 | +0.06(+1.33%) |
Mar 18, 2009 | 4.960 | 5.160 | 4.800 | 4.870 | 225,721 | -0.13(-2.60%) |
Mar 17, 2009 | 4.790 | 5.080 | 4.790 | 5.000 | 71,846 | +0.17(+3.52%) |
Mar 16, 2009 | 4.950 | 5.150 | 4.780 | 4.830 | 58,152 | -0.02(-0.41%) |
Mar 13, 2009 | 4.730 | 5.470 | 4.510 | 4.850 | 110,862 | +0.20(+4.30%) |
Mar 12, 2009 | 4.410 | 4.650 | 4.270 | 4.650 | 136,272 | +0.20(+4.49%) |
Mar 11, 2009 | 4.400 | 4.730 | 4.180 | 4.450 | 109,086 | +0.06(+1.37%) |
Mar 10, 2009 | 4.260 | 4.500 | 4.260 | 4.390 | 66,211 | +0.21(+5.02%) |
Mar 09, 2009 | 4.320 | 4.820 | 4.180 | 4.180 | 64,606 | -0.09(-2.11%) |
Mar 06, 2009 | 4.440 | 4.530 | 4.180 | 4.270 | 86,929 | -0.15(-3.39%) |
Mar 05, 2009 | 4.560 | 4.650 | 4.400 | 4.420 | 61,487 | -0.26(-5.56%) |
Mar 04, 2009 | 4.550 | 5.020 | 4.550 | 4.680 | 139,702 | -0.08(-1.68%) |