Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.482 | 6.602 | 6.213 | 6.383 | 241,513 | -0.10(-1.54%) |
May 28, 2009 | 6.602 | 6.602 | 6.303 | 6.482 | 173,424 | +0.03(+0.46%) |
May 27, 2009 | 6.432 | 6.682 | 6.383 | 6.452 | 255,144 | +0.06(+0.94%) |
May 26, 2009 | 5.944 | 6.532 | 5.934 | 6.393 | 531,371 | +0.34(+5.60%) |
May 22, 2009 | 5.754 | 6.203 | 5.704 | 6.053 | 276,265 | +0.38(+6.68%) |
May 21, 2009 | 6.133 | 6.133 | 5.645 | 5.674 | 384,472 | -0.51(-8.23%) |
May 20, 2009 | 6.253 | 6.403 | 6.143 | 6.183 | 155,915 | -0.04(-0.64%) |
May 19, 2009 | 6.203 | 6.422 | 6.043 | 6.223 | 176,223 | +0.04(+0.65%) |
May 18, 2009 | 5.984 | 6.283 | 5.904 | 6.183 | 315,386 | +0.20(+3.33%) |
May 15, 2009 | 6.343 | 6.572 | 5.824 | 5.984 | 204,512 | -0.40(-6.25%) |
May 14, 2009 | 5.914 | 6.462 | 5.774 | 6.383 | 277,218 | +0.39(+6.49%) |
May 13, 2009 | 6.133 | 6.193 | 5.525 | 5.994 | 524,729 | -0.29(-4.60%) |
May 12, 2009 | 6.742 | 6.742 | 5.784 | 6.283 | 394,459 | -0.36(-5.41%) |
May 11, 2009 | 6.722 | 6.821 | 5.086 | 6.642 | 382,043 | -0.28(-4.03%) |
May 08, 2009 | 6.203 | 6.981 | 6.183 | 6.921 | 510,951 | +0.70(+11.22%) |
May 07, 2009 | 6.233 | 7.679 | 5.734 | 6.223 | 752,964 | +0.50(+8.71%) |
May 06, 2009 | 5.485 | 5.774 | 5.116 | 5.724 | 429,454 | +0.44(+8.30%) |
May 05, 2009 | 5.276 | 5.340 | 5.036 | 5.286 | 301,560 | +0.04(+0.76%) |
May 04, 2009 | 5.116 | 5.315 | 5.036 | 5.246 | 335,686 | +0.46(+9.58%) |
May 01, 2009 | 4.767 | 4.837 | 4.508 | 4.787 | 201,649 | +0.08(+1.69%) |
Apr 30, 2009 | 4.587 | 4.847 | 4.488 | 4.707 | 522,588 | +0.21(+4.66%) |
Apr 29, 2009 | 4.268 | 4.617 | 4.204 | 4.498 | 417,739 | +0.26(+6.12%) |
Apr 28, 2009 | 4.228 | 4.288 | 4.049 | 4.238 | 219,448 | +0.00(+0.00%) |
Apr 27, 2009 | 4.418 | 4.558 | 4.199 | 4.238 | 479,196 | -0.30(-6.60%) |
Apr 24, 2009 | 4.498 | 4.617 | 4.298 | 4.538 | 451,330 | +0.21(+4.84%) |
Apr 23, 2009 | 4.488 | 4.617 | 4.069 | 4.328 | 439,447 | -0.14(-3.13%) |
Apr 22, 2009 | 4.228 | 4.617 | 4.009 | 4.468 | 390,394 | +0.17(+3.94%) |
Apr 21, 2009 | 4.508 | 4.508 | 4.089 | 4.298 | 540,874 | -0.01(-0.23%) |
Apr 20, 2009 | 4.737 | 4.737 | 4.238 | 4.308 | 543,915 | -0.41(-8.67%) |
Apr 17, 2009 | 4.438 | 4.867 | 4.438 | 4.717 | 456,918 | +0.33(+7.50%) |
Apr 16, 2009 | 4.268 | 4.538 | 4.099 | 4.388 | 527,699 | +0.29(+7.06%) |
Apr 15, 2009 | 3.800 | 4.368 | 3.740 | 4.099 | 587,406 | +0.17(+4.31%) |
Apr 14, 2009 | 3.869 | 3.989 | 3.510 | 3.929 | 419,373 | +0.09(+2.34%) |
Apr 13, 2009 | 3.750 | 4.178 | 3.570 | 3.840 | 500,869 | +0.17(+4.62%) |
Apr 09, 2009 | 2.842 | 4.039 | 2.842 | 3.670 | 880,228 | +0.85(+30.04%) |
Apr 08, 2009 | 2.752 | 2.882 | 2.663 | 2.822 | 203,540 | +0.07(+2.54%) |
Apr 07, 2009 | 2.752 | 2.802 | 2.653 | 2.752 | 282,093 | -0.01(-0.36%) |
Apr 06, 2009 | 2.882 | 2.892 | 2.673 | 2.762 | 522,072 | -0.09(-3.15%) |
Apr 03, 2009 | 3.002 | 3.002 | 2.772 | 2.852 | 391,230 | -0.18(-5.92%) |
Apr 02, 2009 | 4.189 | 4.189 | 2.982 | 3.032 | 542,061 | -0.13(-4.10%) |
Apr 01, 2009 | 3.221 | 3.261 | 3.042 | 3.161 | 348,630 | -0.08(-2.46%) |
Mar 31, 2009 | 3.082 | 3.281 | 3.062 | 3.241 | 231,494 | +0.18(+5.86%) |
Mar 30, 2009 | 3.191 | 3.211 | 3.042 | 3.062 | 204,440 | -0.66(-17.69%) |
Mar 26, 2009 | 3.530 | 3.820 | 3.271 | 3.720 | 271,886 | +0.32(+9.38%) |
Mar 25, 2009 | 3.490 | 3.490 | 2.972 | 3.401 | 454,458 | +0.34(+11.08%) |
Mar 24, 2009 | 3.720 | 3.720 | 3.012 | 3.062 | 252,210 | -0.17(-5.25%) |
Mar 23, 2009 | 3.121 | 3.271 | 3.111 | 3.231 | 520,498 | +0.32(+10.96%) |
Mar 20, 2009 | 3.211 | 3.261 | 2.852 | 2.912 | 145,039 | -0.23(-7.30%) |
Mar 19, 2009 | 2.982 | 3.301 | 2.942 | 3.141 | 311,686 | +0.20(+6.78%) |
Mar 18, 2009 | 2.673 | 3.022 | 2.631 | 2.942 | 454,741 | +0.28(+10.49%) |
Mar 17, 2009 | 2.743 | 2.743 | 2.393 | 2.663 | 514,922 | -0.03(-1.11%) |
Mar 16, 2009 | 2.812 | 2.872 | 2.663 | 2.693 | 640,644 | -0.10(-3.57%) |
Mar 13, 2009 | 2.752 | 2.912 | 2.752 | 2.792 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.453 | 2.892 | 2.374 | 2.792 | 297,062 | +0.28(+11.11%) |
Mar 11, 2009 | 2.334 | 2.723 | 2.254 | 2.513 | 355,170 | +0.31(+14.03%) |
Mar 10, 2009 | 1.995 | 2.214 | 1.845 | 2.204 | 752,581 | +0.38(+20.77%) |
Mar 09, 2009 | 2.114 | 2.216 | 1.825 | 1.825 | 555,853 | -0.26(-12.44%) |
Mar 06, 2009 | 2.124 | 2.191 | 1.995 | 2.084 | 0 | -0.07(-3.24%) |
Mar 05, 2009 | 2.473 | 2.533 | 1.945 | 2.154 | 546,176 | -0.32(-12.90%) |
Mar 04, 2009 | 2.693 | 2.842 | 2.423 | 2.473 | 713,101 | -0.30(-10.79%) |