Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.215 | 6.683 | 6.177 | 6.683 | 1,996,029 | +0.53(+8.56%) |
May 28, 2009 | 5.617 | 6.216 | 5.617 | 6.156 | 2,950,725 | +0.23(+3.95%) |
May 27, 2009 | 5.912 | 6.035 | 5.842 | 5.922 | 650,888 | -0.05(-0.77%) |
May 26, 2009 | 5.569 | 6.052 | 5.545 | 5.968 | 644,322 | +0.41(+7.34%) |
May 22, 2009 | 5.529 | 5.738 | 5.428 | 5.560 | 575,106 | +0.04(+0.76%) |
May 21, 2009 | 5.606 | 5.698 | 5.380 | 5.518 | 874,664 | -0.17(-3.06%) |
May 20, 2009 | 5.598 | 5.849 | 5.571 | 5.692 | 712,865 | +0.14(+2.59%) |
May 19, 2009 | 5.514 | 5.663 | 5.478 | 5.548 | 490,868 | +0.01(+0.17%) |
May 18, 2009 | 5.286 | 5.560 | 5.228 | 5.539 | 1,028,160 | +0.32(+6.21%) |
May 15, 2009 | 5.652 | 5.652 | 5.043 | 5.215 | 2,271,040 | -0.45(-7.95%) |
May 14, 2009 | 5.579 | 5.711 | 5.529 | 5.665 | 525,375 | +0.13(+2.42%) |
May 13, 2009 | 5.625 | 5.669 | 5.456 | 5.531 | 614,827 | -0.16(-2.79%) |
May 12, 2009 | 6.087 | 6.087 | 5.640 | 5.690 | 601,553 | -0.34(-5.71%) |
May 11, 2009 | 5.937 | 6.060 | 5.884 | 6.035 | 601,987 | +0.02(+0.41%) |
May 08, 2009 | 5.922 | 6.041 | 5.861 | 6.010 | 892,562 | +0.14(+2.35%) |
May 07, 2009 | 5.995 | 5.999 | 5.765 | 5.872 | 539,201 | -0.03(-0.58%) |
May 06, 2009 | 5.819 | 6.024 | 5.723 | 5.907 | 727,573 | +0.14(+2.49%) |
May 05, 2009 | 5.594 | 5.782 | 5.489 | 5.763 | 987,082 | +0.15(+2.73%) |
May 04, 2009 | 5.592 | 5.612 | 5.531 | 5.610 | 595,875 | +0.13(+2.31%) |
May 01, 2009 | 5.472 | 5.556 | 5.407 | 5.483 | 710,046 | -0.02(-0.31%) |
Apr 30, 2009 | 5.797 | 5.797 | 5.418 | 5.501 | 1,020,383 | -0.23(-4.08%) |
Apr 29, 2009 | 5.713 | 5.805 | 5.650 | 5.734 | 925,293 | +0.06(+1.11%) |
Apr 28, 2009 | 5.740 | 5.796 | 5.611 | 5.671 | 543,831 | -0.11(-1.82%) |
Apr 27, 2009 | 5.842 | 5.949 | 5.698 | 5.776 | 875,724 | -0.15(-2.58%) |
Apr 24, 2009 | 5.955 | 5.976 | 5.901 | 5.930 | 773,985 | +0.01(+0.19%) |
Apr 23, 2009 | 5.884 | 5.981 | 5.803 | 5.918 | 894,608 | +0.02(+0.39%) |
Apr 22, 2009 | 5.748 | 5.979 | 5.748 | 5.895 | 667,632 | +0.10(+1.72%) |
Apr 21, 2009 | 5.740 | 5.836 | 5.727 | 5.796 | 691,345 | +0.06(+1.10%) |
Apr 20, 2009 | 5.757 | 5.813 | 5.612 | 5.732 | 732,459 | -0.15(-2.54%) |
Apr 17, 2009 | 5.843 | 5.966 | 5.796 | 5.882 | 592,033 | +0.04(+0.62%) |
Apr 16, 2009 | 5.546 | 5.899 | 5.539 | 5.845 | 608,500 | +0.33(+6.01%) |
Apr 15, 2009 | 5.393 | 5.520 | 5.353 | 5.514 | 642,093 | +0.10(+1.88%) |
Apr 14, 2009 | 5.397 | 5.487 | 5.268 | 5.412 | 825,971 | -0.04(-0.70%) |
Apr 13, 2009 | 5.313 | 5.564 | 5.159 | 5.451 | 896,513 | +0.06(+1.14%) |
Apr 09, 2009 | 5.276 | 5.443 | 5.217 | 5.389 | 1,110,148 | +0.17(+3.23%) |
Apr 08, 2009 | 5.209 | 5.257 | 5.121 | 5.221 | 501,307 | +0.06(+1.23%) |
Apr 07, 2009 | 5.068 | 5.223 | 5.068 | 5.158 | 998,241 | +0.07(+1.47%) |
Apr 06, 2009 | 5.154 | 5.225 | 4.983 | 5.083 | 901,132 | -0.13(-2.46%) |
Apr 03, 2009 | 5.158 | 5.236 | 5.154 | 5.211 | 744,850 | +0.07(+1.42%) |
Apr 02, 2009 | 4.933 | 5.173 | 4.916 | 5.138 | 1,188,315 | +0.30(+6.09%) |
Apr 01, 2009 | 4.592 | 4.859 | 4.476 | 4.843 | 737,636 | +0.19(+4.03%) |
Mar 31, 2009 | 4.623 | 4.749 | 4.537 | 4.656 | 970,254 | +0.10(+2.14%) |
Mar 30, 2009 | 4.730 | 4.730 | 4.408 | 4.558 | 1,009,009 | -0.56(-10.90%) |
Mar 26, 2009 | 4.870 | 5.129 | 4.828 | 5.115 | 1,306,422 | +0.30(+6.16%) |
Mar 25, 2009 | 4.947 | 5.020 | 4.640 | 4.818 | 896,518 | -0.11(-2.14%) |
Mar 24, 2009 | 4.767 | 5.025 | 4.767 | 4.924 | 1,149,023 | +0.08(+1.58%) |
Mar 23, 2009 | 4.594 | 4.853 | 4.592 | 4.847 | 1,024,250 | +0.32(+7.16%) |
Mar 20, 2009 | 4.772 | 4.836 | 4.506 | 4.523 | 946,975 | -0.20(-4.26%) |
Mar 19, 2009 | 4.704 | 4.824 | 4.631 | 4.725 | 1,054,659 | +0.07(+1.44%) |
Mar 18, 2009 | 4.631 | 4.713 | 4.525 | 4.658 | 1,867,285 | +0.04(+0.79%) |
Mar 17, 2009 | 4.840 | 4.840 | 4.499 | 4.621 | 1,597,754 | -0.21(-4.25%) |
Mar 16, 2009 | 4.841 | 4.981 | 4.803 | 4.826 | 1,211,469 | -0.04(-0.83%) |
Mar 13, 2009 | 4.774 | 4.891 | 4.749 | 4.866 | 0 | +0.11(+2.42%) |
Mar 12, 2009 | 4.828 | 4.857 | 4.623 | 4.751 | 1,717,907 | -0.11(-2.29%) |
Mar 11, 2009 | 4.485 | 4.933 | 4.464 | 4.863 | 1,589,038 | +0.38(+8.55%) |
Mar 10, 2009 | 4.353 | 4.579 | 4.318 | 4.479 | 891,685 | +0.24(+5.60%) |
Mar 09, 2009 | 4.339 | 4.506 | 4.223 | 4.242 | 938,081 | -0.15(-3.49%) |
Mar 06, 2009 | 4.385 | 4.502 | 4.296 | 4.395 | 0 | -0.01(-0.17%) |
Mar 05, 2009 | 4.405 | 4.499 | 4.326 | 4.403 | 1,091,796 | -0.08(-1.75%) |
Mar 04, 2009 | 4.408 | 4.619 | 4.408 | 4.481 | 1,411,877 | +0.30(+7.24%) |