Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.000 | 5.329 | 4.905 | 5.317 | 594,021 | +0.32(+6.32%) |
May 28, 2009 | 4.983 | 5.054 | 4.839 | 5.000 | 397,566 | +0.08(+1.58%) |
May 27, 2009 | 5.012 | 5.173 | 4.923 | 4.923 | 301,626 | -0.16(-3.06%) |
May 26, 2009 | 4.929 | 5.102 | 4.899 | 5.078 | 662,931 | +0.16(+3.15%) |
May 22, 2009 | 4.899 | 5.024 | 4.833 | 4.923 | 388,006 | +0.04(+0.86%) |
May 21, 2009 | 4.881 | 4.977 | 4.780 | 4.881 | 301,799 | -0.05(-1.09%) |
May 20, 2009 | 4.988 | 5.042 | 4.887 | 4.935 | 418,776 | +0.01(+0.12%) |
May 19, 2009 | 5.126 | 5.341 | 4.815 | 4.929 | 627,580 | -0.27(-5.17%) |
May 18, 2009 | 4.595 | 5.221 | 4.595 | 5.197 | 628,810 | +0.68(+15.06%) |
May 15, 2009 | 4.648 | 4.768 | 4.386 | 4.517 | 356,754 | -0.14(-3.07%) |
May 14, 2009 | 4.219 | 4.678 | 4.201 | 4.660 | 1,104,995 | +0.48(+11.41%) |
May 13, 2009 | 4.672 | 4.678 | 4.165 | 4.183 | 794,036 | -0.57(-11.93%) |
May 12, 2009 | 4.911 | 4.983 | 4.607 | 4.750 | 617,401 | -0.10(-2.09%) |
May 11, 2009 | 5.221 | 5.221 | 4.815 | 4.851 | 463,999 | -0.41(-7.82%) |
May 08, 2009 | 5.173 | 5.358 | 4.977 | 5.263 | 408,034 | +0.14(+2.80%) |
May 07, 2009 | 5.132 | 5.221 | 4.953 | 5.120 | 515,438 | -0.01(-0.12%) |
May 06, 2009 | 4.863 | 5.150 | 4.780 | 5.126 | 503,697 | +0.31(+6.44%) |
May 05, 2009 | 5.030 | 5.078 | 4.780 | 4.815 | 479,719 | -0.34(-6.60%) |
May 04, 2009 | 4.899 | 5.167 | 4.672 | 5.156 | 434,219 | +0.39(+8.27%) |
May 01, 2009 | 4.977 | 4.983 | 4.750 | 4.762 | 299,215 | -0.21(-4.32%) |
Apr 30, 2009 | 5.156 | 5.352 | 4.953 | 4.977 | 531,716 | -0.11(-2.23%) |
Apr 29, 2009 | 5.006 | 5.311 | 4.899 | 5.090 | 868,353 | -0.02(-0.35%) |
Apr 28, 2009 | 4.947 | 5.275 | 4.881 | 5.108 | 257,647 | +0.09(+1.78%) |
Apr 27, 2009 | 5.150 | 5.311 | 4.994 | 5.018 | 373,980 | -0.23(-4.43%) |
Apr 24, 2009 | 5.120 | 5.329 | 4.780 | 5.251 | 338,003 | +0.17(+3.41%) |
Apr 23, 2009 | 5.460 | 5.549 | 5.048 | 5.078 | 414,079 | -0.36(-6.59%) |
Apr 22, 2009 | 5.567 | 5.740 | 5.418 | 5.436 | 435,322 | -0.25(-4.41%) |
Apr 21, 2009 | 5.144 | 5.699 | 4.899 | 5.687 | 491,049 | +0.51(+9.79%) |
Apr 20, 2009 | 5.549 | 5.633 | 5.167 | 5.179 | 308,417 | -0.54(-9.39%) |
Apr 17, 2009 | 5.770 | 5.828 | 5.615 | 5.716 | 452,380 | -0.02(-0.42%) |
Apr 16, 2009 | 5.734 | 5.776 | 5.490 | 5.740 | 495,082 | +0.07(+1.26%) |
Apr 15, 2009 | 5.621 | 5.693 | 5.508 | 5.669 | 469,572 | +0.03(+0.53%) |
Apr 14, 2009 | 6.379 | 6.379 | 5.633 | 5.639 | 546,769 | -0.82(-12.74%) |
Apr 13, 2009 | 6.295 | 6.504 | 6.248 | 6.462 | 352,145 | +0.11(+1.79%) |
Apr 09, 2009 | 5.931 | 6.367 | 5.760 | 6.349 | 444,847 | +0.54(+9.35%) |
Apr 08, 2009 | 5.854 | 5.889 | 5.657 | 5.806 | 269,477 | +0.04(+0.72%) |
Apr 07, 2009 | 5.657 | 5.925 | 5.615 | 5.764 | 264,610 | +0.02(+0.31%) |
Apr 06, 2009 | 5.901 | 5.955 | 5.669 | 5.746 | 261,076 | -0.24(-3.99%) |
Apr 03, 2009 | 5.782 | 6.003 | 5.663 | 5.985 | 401,200 | +0.17(+2.87%) |
Apr 02, 2009 | 5.836 | 5.961 | 5.639 | 5.818 | 306,171 | +0.14(+2.52%) |
Apr 01, 2009 | 5.526 | 5.800 | 5.430 | 5.675 | 296,584 | +0.08(+1.39%) |
Mar 31, 2009 | 5.508 | 5.675 | 5.365 | 5.597 | 597,882 | +0.18(+3.42%) |
Mar 30, 2009 | 5.603 | 5.669 | 5.382 | 5.412 | 447,785 | -0.50(-8.38%) |
Mar 26, 2009 | 5.794 | 5.937 | 5.526 | 5.907 | 494,787 | +0.19(+3.34%) |
Mar 25, 2009 | 5.537 | 5.824 | 5.424 | 5.716 | 368,271 | +0.21(+3.90%) |
Mar 24, 2009 | 5.925 | 5.997 | 5.454 | 5.502 | 313,158 | -0.47(-7.80%) |
Mar 23, 2009 | 5.561 | 5.967 | 5.490 | 5.967 | 517,830 | +0.60(+11.11%) |
Mar 20, 2009 | 5.430 | 5.531 | 5.167 | 5.370 | 506,813 | +0.00(+0.00%) |
Mar 19, 2009 | 5.687 | 5.740 | 5.358 | 5.370 | 348,028 | -0.24(-4.36%) |
Mar 18, 2009 | 5.370 | 5.710 | 5.239 | 5.615 | 1,287,666 | +0.20(+3.75%) |
Mar 17, 2009 | 5.502 | 5.549 | 5.305 | 5.412 | 573,525 | -0.13(-2.26%) |
Mar 16, 2009 | 5.967 | 6.015 | 5.514 | 5.537 | 410,353 | -0.38(-6.36%) |
Mar 13, 2009 | 5.848 | 6.325 | 5.758 | 5.913 | 525,123 | +0.39(+7.02%) |
Mar 12, 2009 | 4.780 | 5.549 | 4.660 | 5.526 | 553,578 | +0.75(+15.61%) |
Mar 11, 2009 | 4.368 | 4.827 | 4.284 | 4.780 | 525,582 | +0.45(+10.48%) |
Mar 10, 2009 | 3.980 | 4.559 | 3.855 | 4.326 | 1,029,940 | +0.21(+5.07%) |
Mar 09, 2009 | 4.374 | 4.416 | 4.034 | 4.117 | 365,080 | -0.32(-7.13%) |
Mar 06, 2009 | 4.583 | 4.672 | 4.386 | 4.434 | 405,011 | -0.11(-2.49%) |
Mar 05, 2009 | 5.066 | 5.126 | 4.511 | 4.547 | 389,237 | -0.60(-11.60%) |
Mar 04, 2009 | 5.531 | 5.615 | 5.090 | 5.144 | 309,493 | -0.63(-10.95%) |