Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.740 | 5.900 | 5.560 | 5.610 | 183,744 | +0.03(+0.54%) |
May 28, 2009 | 5.460 | 5.670 | 5.450 | 5.580 | 220,093 | +0.12(+2.20%) |
May 27, 2009 | 5.830 | 5.870 | 5.460 | 5.460 | 120,440 | -0.30(-5.21%) |
May 26, 2009 | 5.840 | 5.930 | 5.730 | 5.760 | 96,996 | -0.01(-0.17%) |
May 25, 2009 | 6.010 | 6.020 | 5.750 | 5.770 | 56,496 | -0.23(-3.83%) |
May 22, 2009 | 6.190 | 6.190 | 5.900 | 6.000 | 169,728 | -0.02(-0.33%) |
May 21, 2009 | 6.370 | 6.370 | 6.000 | 6.020 | 210,971 | -0.37(-5.79%) |
May 20, 2009 | 6.150 | 6.460 | 6.140 | 6.390 | 259,502 | +0.31(+5.10%) |
May 19, 2009 | 6.030 | 6.100 | 6.000 | 6.080 | 175,074 | +0.05(+0.83%) |
May 17, 2009 | 6.000 | 6.130 | 6.000 | 6.030 | 6,053 | -0.06(-0.99%) |
May 15, 2009 | 6.000 | 6.130 | 6.000 | 6.090 | 42,782 | +0.09(+1.50%) |
May 14, 2009 | 6.010 | 6.340 | 6.000 | 6.000 | 235,404 | -0.15(-2.44%) |
May 13, 2009 | 6.530 | 6.660 | 6.100 | 6.150 | 206,905 | -0.56(-8.35%) |
May 12, 2009 | 6.580 | 6.780 | 6.580 | 6.710 | 268,849 | -0.02(-0.30%) |
May 11, 2009 | 6.400 | 6.760 | 6.400 | 6.730 | 239,265 | +0.15(+2.28%) |
May 08, 2009 | 6.490 | 6.580 | 6.360 | 6.580 | 125,628 | +0.23(+3.62%) |
May 07, 2009 | 6.550 | 6.650 | 6.310 | 6.350 | 221,428 | -0.27(-4.08%) |
May 06, 2009 | 6.740 | 6.740 | 6.490 | 6.620 | 189,748 | +0.02(+0.30%) |
May 05, 2009 | 6.600 | 6.750 | 6.390 | 6.600 | 289,447 | +0.00(+0.00%) |
May 04, 2009 | 5.810 | 6.630 | 5.790 | 6.600 | 589,113 | +0.95(+16.81%) |
May 01, 2009 | 5.310 | 5.650 | 5.290 | 5.650 | 611,458 | +0.52(+10.14%) |
Apr 30, 2009 | 5.250 | 5.550 | 5.120 | 5.130 | 167,118 | -0.05(-0.97%) |
Apr 29, 2009 | 5.360 | 5.360 | 5.080 | 5.180 | 169,359 | +0.07(+1.37%) |
Apr 28, 2009 | 5.030 | 5.260 | 5.030 | 5.110 | 271,704 | -0.20(-3.77%) |
Apr 27, 2009 | 5.250 | 5.450 | 5.200 | 5.310 | 192,647 | -0.02(-0.38%) |
Apr 24, 2009 | 5.010 | 5.380 | 4.980 | 5.330 | 782,131 | +0.35(+7.03%) |
Apr 23, 2009 | 5.040 | 5.100 | 4.980 | 4.980 | 318,388 | -0.14(-2.73%) |
Apr 22, 2009 | 5.060 | 5.150 | 5.060 | 5.120 | 295,353 | +0.03(+0.59%) |
Apr 21, 2009 | 5.500 | 5.500 | 5.050 | 5.090 | 265,574 | -0.41(-7.45%) |
Apr 20, 2009 | 5.600 | 5.600 | 5.200 | 5.500 | 357,557 | -0.12(-2.14%) |
Apr 17, 2009 | 5.250 | 5.720 | 5.240 | 5.620 | 266,279 | +0.51(+9.98%) |
Apr 16, 2009 | 5.160 | 5.170 | 4.980 | 5.110 | 209,303 | +0.01(+0.20%) |
Apr 15, 2009 | 5.070 | 5.190 | 5.000 | 5.100 | 315,571 | +0.04(+0.79%) |
Apr 14, 2009 | 4.710 | 5.060 | 4.710 | 5.060 | 219,261 | +0.29(+6.08%) |
Apr 13, 2009 | 4.780 | 4.820 | 4.650 | 4.770 | 204,539 | +0.11(+2.36%) |
Apr 09, 2009 | 4.660 | 5.060 | 4.490 | 4.660 | 287,591 | +0.05(+1.08%) |
Apr 08, 2009 | 4.700 | 5.060 | 4.490 | 4.610 | 157,700 | -0.13(-2.74%) |
Apr 07, 2009 | 4.980 | 5.060 | 4.740 | 4.740 | 104,401 | -0.32(-6.32%) |
Apr 06, 2009 | 5.000 | 5.060 | 4.940 | 5.060 | 135,441 | +0.12(+2.43%) |
Apr 03, 2009 | 4.790 | 4.940 | 4.490 | 4.940 | 148,132 | +0.25(+5.33%) |
Apr 02, 2009 | 4.790 | 4.690 | 4.660 | 4.690 | 200,322 | +0.03(+0.64%) |
Apr 01, 2009 | 4.800 | 4.800 | 4.660 | 4.660 | 129,825 | -0.14(-2.92%) |
Mar 31, 2009 | 4.580 | 4.800 | 4.550 | 4.800 | 178,484 | +0.25(+5.49%) |
Mar 30, 2009 | 4.510 | 4.720 | 4.490 | 4.550 | 219,443 | -0.14(-2.99%) |
Mar 26, 2009 | 4.910 | 4.720 | 4.690 | 4.690 | 153,562 | -0.03(-0.64%) |
Mar 25, 2009 | 4.750 | 4.720 | 4.660 | 4.720 | 60,667 | +0.06(+1.29%) |
Mar 24, 2009 | 4.550 | 4.660 | 4.650 | 4.660 | 143,936 | +0.01(+0.22%) |
Mar 23, 2009 | 4.740 | 4.650 | 4.650 | 4.650 | 56,143 | +0.21(+4.73%) |
Mar 20, 2009 | 4.520 | 4.570 | 4.440 | 4.440 | 211,440 | -0.06(-1.33%) |
Mar 19, 2009 | 4.750 | 4.850 | 4.500 | 4.500 | 102,272 | -0.32(-6.64%) |
Mar 18, 2009 | 4.950 | 4.870 | 4.750 | 4.820 | 60,298 | -0.05(-1.03%) |
Mar 17, 2009 | 4.770 | 4.870 | 4.780 | 4.870 | 114,854 | +0.02(+0.41%) |
Mar 16, 2009 | 4.770 | 4.970 | 4.760 | 4.850 | 214,956 | +0.01(+0.21%) |
Mar 13, 2009 | 4.940 | 4.970 | 4.820 | 4.840 | 38,073 | -0.05(-1.02%) |
Mar 12, 2009 | 4.780 | 4.960 | 4.780 | 4.890 | 47,555 | +0.06(+1.24%) |
Mar 11, 2009 | 4.850 | 5.170 | 4.790 | 4.830 | 257,565 | -0.02(-0.41%) |
Mar 10, 2009 | 4.890 | 4.890 | 4.520 | 4.850 | 205,939 | +0.35(+7.78%) |
Mar 09, 2009 | 4.810 | 4.870 | 4.470 | 4.500 | 73,779 | -0.45(-9.09%) |
Mar 06, 2009 | 4.880 | 4.950 | 4.760 | 4.950 | 202,131 | +0.23(+4.87%) |
Mar 05, 2009 | 4.810 | 4.920 | 4.710 | 4.720 | 174,222 | -0.38(-7.45%) |
Mar 04, 2009 | 4.950 | 5.150 | 4.950 | 5.100 | 167,546 | -0.30(-5.56%) |