Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.730 | 5.770 | 5.500 | 5.700 | 159,597 | +0.40(+7.55%) |
May 28, 2009 | 5.140 | 5.300 | 4.990 | 5.300 | 104,561 | +0.25(+4.95%) |
May 27, 2009 | 5.250 | 5.260 | 5.030 | 5.050 | 107,599 | -0.20(-3.81%) |
May 26, 2009 | 5.290 | 5.490 | 5.250 | 5.250 | 80,405 | -0.26(-4.72%) |
May 22, 2009 | 5.480 | 5.580 | 5.410 | 5.510 | 68,084 | +0.11(+2.04%) |
May 21, 2009 | 5.620 | 5.620 | 5.330 | 5.400 | 79,074 | -0.10(-1.79%) |
May 20, 2009 | 5.320 | 5.537 | 5.320 | 5.498 | 85,399 | +0.27(+5.13%) |
May 19, 2009 | 5.200 | 5.270 | 5.130 | 5.230 | 52,059 | +0.07(+1.36%) |
May 18, 2009 | 5.050 | 5.280 | 5.050 | 5.160 | 24,770 | +0.03(+0.58%) |
May 15, 2009 | 5.210 | 5.215 | 5.070 | 5.130 | 46,853 | -0.07(-1.35%) |
May 14, 2009 | 5.180 | 5.300 | 5.150 | 5.200 | 54,900 | -0.08(-1.52%) |
May 13, 2009 | 5.500 | 5.500 | 5.200 | 5.280 | 55,272 | -0.17(-3.12%) |
May 12, 2009 | 5.250 | 5.650 | 5.250 | 5.450 | 87,510 | +0.21(+4.01%) |
May 11, 2009 | 5.480 | 5.480 | 5.240 | 5.240 | 32,295 | -0.23(-4.20%) |
May 08, 2009 | 5.020 | 5.470 | 5.020 | 5.470 | 67,010 | +0.41(+8.10%) |
May 07, 2009 | 5.160 | 5.190 | 4.980 | 5.060 | 57,203 | -0.05(-0.98%) |
May 06, 2009 | 5.020 | 5.150 | 5.020 | 5.110 | 58,835 | +0.02(+0.39%) |
May 05, 2009 | 5.100 | 5.140 | 5.050 | 5.090 | 57,289 | +0.00(+0.00%) |
May 04, 2009 | 5.120 | 5.120 | 5.060 | 5.090 | 73,099 | +0.02(+0.39%) |
May 01, 2009 | 5.000 | 5.100 | 4.900 | 5.070 | 48,859 | +0.11(+2.22%) |
Apr 30, 2009 | 5.050 | 5.060 | 4.900 | 4.960 | 56,838 | -0.09(-1.78%) |
Apr 29, 2009 | 5.030 | 5.090 | 5.000 | 5.050 | 39,563 | +0.09(+1.81%) |
Apr 28, 2009 | 4.840 | 5.030 | 4.840 | 4.960 | 24,294 | -0.08(-1.54%) |
Apr 27, 2009 | 5.100 | 5.100 | 4.900 | 5.037 | 60,588 | -0.01(-0.25%) |
Apr 24, 2009 | 4.890 | 5.130 | 4.847 | 5.050 | 56,832 | +0.29(+6.09%) |
Apr 23, 2009 | 4.470 | 4.840 | 4.410 | 4.760 | 67,242 | +0.39(+8.93%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.300 | 4.370 | 27,043 | +0.07(+1.63%) |
Apr 21, 2009 | 4.320 | 4.383 | 4.300 | 4.300 | 50,682 | -0.02(-0.46%) |
Apr 20, 2009 | 4.450 | 4.450 | 4.300 | 4.320 | 36,771 | -0.08(-1.82%) |
Apr 17, 2009 | 4.510 | 4.550 | 4.380 | 4.400 | 68,988 | -0.15(-3.30%) |
Apr 16, 2009 | 4.850 | 4.850 | 4.550 | 4.550 | 46,775 | -0.27(-5.60%) |
Apr 15, 2009 | 4.750 | 4.850 | 4.750 | 4.820 | 17,650 | +0.07(+1.47%) |
Apr 14, 2009 | 4.850 | 4.850 | 4.700 | 4.750 | 36,019 | -0.18(-3.65%) |
Apr 13, 2009 | 4.950 | 4.960 | 4.820 | 4.930 | 40,032 | +0.06(+1.23%) |
Apr 09, 2009 | 4.620 | 4.890 | 4.600 | 4.870 | 38,356 | +0.35(+7.74%) |
Apr 08, 2009 | 4.550 | 4.570 | 4.520 | 4.520 | 25,692 | -0.02(-0.44%) |
Apr 07, 2009 | 4.510 | 4.622 | 4.510 | 4.540 | 54,443 | -0.03(-0.66%) |
Apr 06, 2009 | 4.530 | 4.600 | 4.450 | 4.570 | 76,243 | -0.05(-1.08%) |
Apr 03, 2009 | 4.720 | 4.800 | 4.600 | 4.620 | 44,821 | -0.09(-1.91%) |
Apr 02, 2009 | 4.740 | 4.820 | 4.620 | 4.710 | 72,136 | +0.08(+1.62%) |
Apr 01, 2009 | 4.560 | 4.750 | 4.430 | 4.635 | 87,430 | +0.15(+3.46%) |
Mar 31, 2009 | 4.360 | 4.550 | 4.330 | 4.480 | 108,217 | +0.07(+1.59%) |
Mar 30, 2009 | 4.600 | 4.600 | 4.400 | 4.410 | 28,017 | -0.45(-9.26%) |
Mar 26, 2009 | 4.870 | 4.880 | 4.781 | 4.860 | 27,100 | -0.02(-0.41%) |
Mar 25, 2009 | 4.790 | 4.950 | 4.790 | 4.880 | 20,254 | +0.08(+1.66%) |
Mar 24, 2009 | 4.950 | 4.950 | 4.760 | 4.800 | 32,896 | -0.21(-4.19%) |
Mar 23, 2009 | 5.000 | 5.040 | 4.970 | 5.010 | 47,700 | +0.01(+0.20%) |
Mar 20, 2009 | 4.850 | 5.100 | 4.790 | 5.000 | 49,214 | +0.16(+3.31%) |
Mar 19, 2009 | 4.650 | 4.990 | 4.650 | 4.840 | 92,118 | +0.34(+7.56%) |
Mar 18, 2009 | 4.240 | 4.530 | 4.150 | 4.500 | 53,650 | +0.27(+6.38%) |
Mar 17, 2009 | 4.140 | 4.230 | 4.100 | 4.230 | 13,349 | +0.08(+1.86%) |
Mar 16, 2009 | 4.220 | 4.220 | 4.030 | 4.153 | 70,120 | -0.14(-3.20%) |
Mar 13, 2009 | 4.350 | 4.350 | 4.100 | 4.290 | 0 | +0.18(+4.38%) |
Mar 12, 2009 | 4.091 | 4.110 | 4.000 | 4.110 | 75,729 | +0.07(+1.73%) |
Mar 11, 2009 | 4.030 | 4.100 | 4.000 | 4.040 | 33,545 | +0.02(+0.50%) |
Mar 10, 2009 | 4.040 | 4.170 | 3.930 | 4.020 | 39,113 | -0.11(-2.66%) |
Mar 09, 2009 | 4.390 | 4.390 | 4.020 | 4.130 | 23,348 | -0.12(-2.82%) |
Mar 06, 2009 | 4.030 | 4.300 | 3.900 | 4.250 | 0 | +0.33(+8.42%) |
Mar 05, 2009 | 4.100 | 4.110 | 3.800 | 3.920 | 93,090 | -0.23(-5.54%) |
Mar 04, 2009 | 4.440 | 4.500 | 4.010 | 4.150 | 102,097 | -0.25(-5.79%) |