Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.540 | 5.740 | 5.360 | 5.550 | 7,090,828 | +0.19(+3.54%) |
May 28, 2009 | 5.700 | 6.100 | 5.220 | 5.360 | 28,431,404 | +0.85(+18.85%) |
May 27, 2009 | 4.550 | 4.650 | 4.440 | 4.510 | 439,079 | -0.06(-1.31%) |
May 26, 2009 | 4.300 | 4.650 | 4.280 | 4.570 | 721,593 | +0.17(+3.86%) |
May 22, 2009 | 4.510 | 4.540 | 4.370 | 4.400 | 539,237 | -0.09(-2.00%) |
May 21, 2009 | 4.540 | 4.710 | 4.350 | 4.490 | 950,431 | -0.09(-1.97%) |
May 20, 2009 | 4.720 | 4.810 | 4.560 | 4.580 | 671,265 | -0.09(-1.93%) |
May 19, 2009 | 4.780 | 4.840 | 4.590 | 4.670 | 807,685 | -0.08(-1.68%) |
May 18, 2009 | 4.790 | 4.880 | 4.520 | 4.750 | 1,494,359 | +0.08(+1.71%) |
May 15, 2009 | 5.450 | 5.450 | 4.610 | 4.670 | 3,763,917 | +0.25(+5.66%) |
May 14, 2009 | 4.200 | 4.460 | 4.200 | 4.420 | 780,956 | +0.26(+6.25%) |
May 13, 2009 | 4.420 | 4.435 | 4.090 | 4.160 | 1,442,448 | -0.27(-6.09%) |
May 12, 2009 | 4.750 | 4.750 | 4.420 | 4.430 | 643,928 | -0.27(-5.74%) |
May 11, 2009 | 4.660 | 4.880 | 4.630 | 4.700 | 1,087,473 | -0.09(-1.88%) |
May 08, 2009 | 4.700 | 4.920 | 4.660 | 4.790 | 990,950 | +0.20(+4.36%) |
May 07, 2009 | 4.650 | 4.797 | 4.460 | 4.590 | 1,075,326 | +0.01(+0.22%) |
May 06, 2009 | 4.940 | 5.040 | 4.570 | 4.580 | 696,088 | -0.29(-5.95%) |
May 05, 2009 | 4.890 | 4.990 | 4.790 | 4.870 | 660,491 | -0.04(-0.81%) |
May 04, 2009 | 4.890 | 4.990 | 4.860 | 4.910 | 734,229 | +0.05(+1.03%) |
May 01, 2009 | 4.900 | 5.000 | 4.770 | 4.860 | 607,206 | -0.07(-1.42%) |
Apr 30, 2009 | 5.030 | 5.180 | 4.930 | 4.930 | 650,694 | -0.06(-1.20%) |
Apr 29, 2009 | 4.910 | 5.140 | 4.880 | 4.990 | 1,023,972 | +0.16(+3.31%) |
Apr 28, 2009 | 4.730 | 4.930 | 4.700 | 4.830 | 846,138 | +0.05(+1.05%) |
Apr 27, 2009 | 4.820 | 4.910 | 4.740 | 4.780 | 701,791 | -0.16(-3.24%) |
Apr 24, 2009 | 5.040 | 5.120 | 4.920 | 4.940 | 639,529 | -0.05(-1.00%) |
Apr 23, 2009 | 5.170 | 5.260 | 4.950 | 4.990 | 748,129 | -0.19(-3.67%) |
Apr 22, 2009 | 5.230 | 5.400 | 5.150 | 5.180 | 544,103 | -0.07(-1.33%) |
Apr 21, 2009 | 5.040 | 5.420 | 4.980 | 5.250 | 926,950 | +0.17(+3.35%) |
Apr 20, 2009 | 5.240 | 5.320 | 5.030 | 5.080 | 634,771 | -0.33(-6.10%) |
Apr 17, 2009 | 5.260 | 5.500 | 5.010 | 5.410 | 683,125 | +0.18(+3.44%) |
Apr 16, 2009 | 5.200 | 5.310 | 5.030 | 5.230 | 612,770 | +0.08(+1.55%) |
Apr 15, 2009 | 4.930 | 5.160 | 4.920 | 5.150 | 349,922 | +0.16(+3.21%) |
Apr 14, 2009 | 4.880 | 5.130 | 4.850 | 4.990 | 638,444 | +0.00(+0.00%) |
Apr 13, 2009 | 5.000 | 5.100 | 4.880 | 4.990 | 496,375 | -0.10(-1.96%) |
Apr 09, 2009 | 4.980 | 5.170 | 4.830 | 5.090 | 651,716 | +0.22(+4.52%) |
Apr 08, 2009 | 4.740 | 4.890 | 4.730 | 4.870 | 675,402 | +0.16(+3.40%) |
Apr 07, 2009 | 4.910 | 5.040 | 4.710 | 4.710 | 492,622 | -0.28(-5.61%) |
Apr 06, 2009 | 4.790 | 5.100 | 4.750 | 4.990 | 766,324 | +0.13(+2.67%) |
Apr 03, 2009 | 4.910 | 4.930 | 4.720 | 4.860 | 467,647 | -0.05(-1.02%) |
Apr 02, 2009 | 4.710 | 4.910 | 4.600 | 4.910 | 1,020,337 | +0.36(+7.91%) |
Apr 01, 2009 | 4.390 | 4.620 | 4.390 | 4.550 | 499,136 | -0.05(-1.09%) |
Mar 31, 2009 | 4.590 | 4.760 | 4.530 | 4.600 | 480,290 | +0.10(+2.22%) |
Mar 30, 2009 | 4.500 | 4.610 | 4.400 | 4.500 | 444,562 | -0.39(-7.98%) |
Mar 26, 2009 | 4.900 | 4.990 | 4.760 | 4.890 | 648,038 | +0.10(+2.09%) |
Mar 25, 2009 | 4.690 | 4.840 | 4.480 | 4.790 | 586,600 | +0.17(+3.68%) |
Mar 24, 2009 | 4.880 | 4.950 | 4.620 | 4.620 | 648,008 | -0.34(-6.85%) |
Mar 23, 2009 | 4.760 | 4.960 | 4.650 | 4.960 | 693,912 | +0.40(+8.77%) |
Mar 20, 2009 | 4.640 | 4.950 | 4.560 | 4.560 | 858,653 | -0.02(-0.44%) |
Mar 19, 2009 | 5.010 | 5.010 | 4.535 | 4.580 | 1,022,508 | -0.37(-7.47%) |
Mar 18, 2009 | 4.880 | 5.020 | 4.730 | 4.950 | 1,039,334 | +0.05(+1.02%) |
Mar 17, 2009 | 4.630 | 4.910 | 4.550 | 4.900 | 588,402 | +0.25(+5.38%) |
Mar 16, 2009 | 4.900 | 5.000 | 4.650 | 4.650 | 492,689 | -0.19(-3.93%) |
Mar 13, 2009 | 4.960 | 4.990 | 4.809 | 4.840 | 738,446 | -0.07(-1.43%) |
Mar 12, 2009 | 4.450 | 4.990 | 4.400 | 4.910 | 1,267,480 | +0.44(+9.84%) |
Mar 11, 2009 | 4.740 | 4.755 | 4.390 | 4.470 | 845,072 | -0.07(-1.54%) |
Mar 10, 2009 | 4.350 | 4.560 | 4.330 | 4.540 | 831,078 | +0.32(+7.58%) |
Mar 09, 2009 | 4.270 | 4.380 | 4.180 | 4.220 | 1,247,401 | -0.12(-2.76%) |
Mar 06, 2009 | 4.390 | 4.500 | 4.310 | 4.340 | 849,154 | +0.01(+0.23%) |
Mar 05, 2009 | 4.500 | 4.690 | 4.320 | 4.330 | 1,146,087 | -0.30(-6.48%) |
Mar 04, 2009 | 4.470 | 4.730 | 4.350 | 4.630 | 1,466,670 | +0.30(+6.93%) |