Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.744 | 5.878 | 5.732 | 5.842 | 17,724 | +0.13(+2.34%) |
May 28, 2009 | 5.707 | 5.720 | 5.465 | 5.708 | 25,403 | +0.12(+2.17%) |
May 27, 2009 | 5.538 | 5.647 | 5.502 | 5.587 | 77,310 | -0.05(-0.97%) |
May 26, 2009 | 5.332 | 5.641 | 5.332 | 5.641 | 50,983 | +0.21(+3.80%) |
May 22, 2009 | 5.428 | 5.453 | 5.350 | 5.435 | 3,293 | +0.08(+1.47%) |
May 21, 2009 | 5.502 | 5.502 | 5.313 | 5.356 | 8,891 | -0.11(-2.00%) |
May 20, 2009 | 5.592 | 5.617 | 5.459 | 5.465 | 19,432 | -0.09(-1.64%) |
May 19, 2009 | 5.429 | 5.556 | 5.429 | 5.556 | 27,141 | +0.13(+2.46%) |
May 18, 2009 | 5.313 | 5.459 | 5.313 | 5.423 | 132,235 | +0.07(+1.36%) |
May 15, 2009 | 5.222 | 5.465 | 5.222 | 5.350 | 100,978 | +0.02(+0.46%) |
May 14, 2009 | 5.313 | 5.392 | 5.265 | 5.325 | 28,323 | -0.03(-0.57%) |
May 13, 2009 | 5.611 | 5.611 | 5.350 | 5.356 | 33,914 | -0.38(-6.67%) |
May 12, 2009 | 5.751 | 5.751 | 5.459 | 5.738 | 26,579 | -0.01(-0.21%) |
May 11, 2009 | 5.653 | 5.775 | 5.538 | 5.751 | 11,639 | -0.06(-1.05%) |
May 08, 2009 | 5.647 | 5.848 | 5.647 | 5.811 | 38,953 | +0.23(+4.13%) |
May 07, 2009 | 5.611 | 5.714 | 5.429 | 5.580 | 29,464 | +0.06(+1.10%) |
May 06, 2009 | 5.508 | 5.593 | 5.404 | 5.520 | 44,463 | +0.01(+0.22%) |
May 05, 2009 | 5.410 | 5.508 | 5.344 | 5.508 | 41,132 | +0.13(+2.49%) |
May 04, 2009 | 5.046 | 5.423 | 5.046 | 5.374 | 146,606 | +0.24(+4.73%) |
May 01, 2009 | 4.876 | 5.143 | 4.876 | 5.131 | 8,408 | +0.19(+3.94%) |
Apr 30, 2009 | 5.016 | 5.064 | 4.809 | 4.937 | 54,838 | -0.03(-0.61%) |
Apr 29, 2009 | 4.821 | 5.338 | 4.821 | 4.967 | 125,704 | +0.10(+2.00%) |
Apr 28, 2009 | 4.554 | 5.010 | 4.524 | 4.870 | 124,951 | +0.32(+6.93%) |
Apr 27, 2009 | 5.034 | 5.034 | 4.457 | 4.554 | 404,047 | -0.79(-14.77%) |
Apr 24, 2009 | 5.307 | 5.404 | 5.204 | 5.344 | 229,154 | +0.09(+1.73%) |
Apr 23, 2009 | 4.949 | 5.271 | 4.949 | 5.253 | 61,318 | +0.18(+3.47%) |
Apr 22, 2009 | 4.943 | 5.174 | 4.943 | 5.076 | 13,174 | +0.19(+3.98%) |
Apr 21, 2009 | 4.821 | 4.943 | 4.743 | 4.882 | 257,542 | +0.02(+0.50%) |
Apr 20, 2009 | 5.004 | 5.004 | 4.834 | 4.858 | 34,118 | -0.33(-6.43%) |
Apr 17, 2009 | 5.228 | 5.265 | 5.101 | 5.192 | 171,185 | -0.15(-2.84%) |
Apr 16, 2009 | 5.344 | 5.362 | 5.307 | 5.344 | 19,761 | +0.00(+0.00%) |
Apr 15, 2009 | 5.289 | 5.374 | 5.289 | 5.344 | 6,422 | -0.02(-0.34%) |
Apr 14, 2009 | 5.259 | 5.502 | 5.119 | 5.362 | 66,160 | +0.07(+1.26%) |
Apr 13, 2009 | 4.888 | 5.344 | 4.888 | 5.295 | 38,395 | +0.22(+4.43%) |
Apr 09, 2009 | 5.162 | 5.162 | 5.058 | 5.070 | 6,587 | +0.02(+0.36%) |
Apr 08, 2009 | 4.876 | 5.052 | 4.876 | 5.052 | 84,810 | +0.12(+2.46%) |
Apr 07, 2009 | 4.955 | 5.004 | 4.743 | 4.931 | 36,839 | -0.09(-1.81%) |
Apr 06, 2009 | 4.991 | 5.052 | 4.937 | 5.022 | 22,286 | -0.08(-1.55%) |
Apr 03, 2009 | 4.797 | 5.149 | 4.797 | 5.101 | 87,634 | +0.26(+5.26%) |
Apr 02, 2009 | 4.749 | 4.882 | 4.676 | 4.846 | 202,570 | +0.37(+8.28%) |
Apr 01, 2009 | 4.427 | 4.542 | 4.427 | 4.475 | 31,289 | +0.07(+1.52%) |
Mar 31, 2009 | 4.378 | 4.451 | 4.336 | 4.409 | 73,212 | +0.10(+2.40%) |
Mar 30, 2009 | 4.202 | 4.378 | 4.202 | 4.305 | 45,993 | -0.09(-1.94%) |
Mar 26, 2009 | 4.232 | 4.463 | 4.232 | 4.390 | 69,363 | +0.10(+2.41%) |
Mar 25, 2009 | 4.396 | 4.396 | 4.123 | 4.287 | 94,615 | -0.02(-0.56%) |
Mar 24, 2009 | 4.384 | 4.384 | 4.299 | 4.311 | 195,080 | -0.03(-0.70%) |
Mar 23, 2009 | 4.305 | 4.415 | 4.251 | 4.342 | 170,266 | +0.15(+3.47%) |
Mar 20, 2009 | 4.311 | 4.360 | 4.153 | 4.196 | 127,454 | -0.18(-4.16%) |
Mar 19, 2009 | 4.530 | 4.633 | 4.317 | 4.378 | 1,735,386 | -0.20(-4.38%) |
Mar 18, 2009 | 4.384 | 4.591 | 4.208 | 4.579 | 74,140 | +0.28(+6.50%) |
Mar 17, 2009 | 4.257 | 4.415 | 4.226 | 4.299 | 132,617 | -0.04(-0.98%) |
Mar 16, 2009 | 4.494 | 4.494 | 4.336 | 4.342 | 27,320 | -0.02(-0.56%) |
Mar 13, 2009 | 4.251 | 4.585 | 4.232 | 4.366 | 199,161 | +0.12(+2.71%) |
Mar 12, 2009 | 4.251 | 4.269 | 4.226 | 4.251 | 112,476 | +0.00(+0.00%) |
Mar 11, 2009 | 4.184 | 4.251 | 4.172 | 4.251 | 15,479 | +0.07(+1.74%) |
Mar 10, 2009 | 4.002 | 4.184 | 3.947 | 4.178 | 17,950 | +0.22(+5.52%) |
Mar 09, 2009 | 3.947 | 4.032 | 3.947 | 3.959 | 8,988 | -0.09(-2.25%) |
Mar 06, 2009 | 3.947 | 4.075 | 3.947 | 4.050 | 14,162 | +0.01(+0.30%) |
Mar 05, 2009 | 4.044 | 4.105 | 4.026 | 4.038 | 8,980 | -0.17(-4.04%) |
Mar 04, 2009 | 4.257 | 4.257 | 4.147 | 4.208 | 8,563 | +0.08(+1.91%) |