Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.677 | 6.008 | 5.378 | 5.895 | 1,536,584 | +0.19(+3.26%) |
May 28, 2009 | 5.054 | 5.733 | 5.030 | 5.709 | 1,041,340 | +0.62(+12.24%) |
May 27, 2009 | 5.111 | 5.232 | 5.006 | 5.087 | 151,870 | -0.08(-1.57%) |
May 26, 2009 | 4.925 | 5.175 | 4.876 | 5.167 | 277,104 | +0.18(+3.57%) |
May 22, 2009 | 4.949 | 5.046 | 4.812 | 4.989 | 159,316 | +0.00(+0.00%) |
May 21, 2009 | 4.973 | 5.022 | 4.876 | 4.989 | 167,939 | +0.06(+1.15%) |
May 20, 2009 | 5.062 | 5.087 | 4.852 | 4.933 | 428,421 | -0.14(-2.71%) |
May 19, 2009 | 4.973 | 5.095 | 4.917 | 5.070 | 156,228 | +0.05(+0.97%) |
May 18, 2009 | 4.892 | 5.054 | 4.771 | 5.022 | 228,671 | +0.16(+3.28%) |
May 17, 2009 | 4.917 | 4.933 | 4.771 | 4.862 | 10,930 | +0.01(+0.21%) |
May 15, 2009 | 4.917 | 4.933 | 4.771 | 4.852 | 298,606 | -0.09(-1.80%) |
May 14, 2009 | 5.167 | 5.184 | 4.795 | 4.941 | 496,346 | -0.05(-0.97%) |
May 13, 2009 | 5.038 | 5.159 | 4.820 | 4.989 | 292,848 | -0.05(-0.96%) |
May 12, 2009 | 5.216 | 5.289 | 4.957 | 5.038 | 303,068 | -0.22(-4.15%) |
May 11, 2009 | 5.167 | 5.281 | 5.070 | 5.256 | 166,258 | +0.04(+0.78%) |
May 08, 2009 | 5.167 | 5.248 | 4.892 | 5.216 | 301,202 | +0.10(+1.90%) |
May 07, 2009 | 5.345 | 5.491 | 5.054 | 5.119 | 362,849 | -0.29(-5.38%) |
May 06, 2009 | 5.661 | 5.701 | 5.256 | 5.410 | 504,878 | -0.08(-1.47%) |
May 05, 2009 | 5.006 | 5.572 | 4.981 | 5.491 | 1,117,066 | +0.53(+10.59%) |
May 04, 2009 | 4.812 | 5.054 | 4.812 | 4.965 | 250,458 | +0.15(+3.19%) |
May 01, 2009 | 5.046 | 5.053 | 4.690 | 4.811 | 382,086 | -0.20(-4.03%) |
Apr 30, 2009 | 5.175 | 5.175 | 4.909 | 5.014 | 235,302 | -0.03(-0.64%) |
Apr 29, 2009 | 4.941 | 5.087 | 4.884 | 5.046 | 175,931 | +0.13(+2.63%) |
Apr 28, 2009 | 4.820 | 5.087 | 4.820 | 4.917 | 266,126 | -0.01(-0.16%) |
Apr 27, 2009 | 5.014 | 5.111 | 4.731 | 4.925 | 255,134 | -0.06(-1.14%) |
Apr 24, 2009 | 4.981 | 5.183 | 4.836 | 4.981 | 289,736 | -0.03(-0.65%) |
Apr 23, 2009 | 5.434 | 5.450 | 4.909 | 5.014 | 393,534 | -0.36(-6.77%) |
Apr 22, 2009 | 4.859 | 5.450 | 4.771 | 5.378 | 773,220 | +0.56(+11.58%) |
Apr 21, 2009 | 4.933 | 4.933 | 4.723 | 4.820 | 149,197 | -0.06(-1.16%) |
Apr 20, 2009 | 5.006 | 5.046 | 4.731 | 4.876 | 234,662 | -0.13(-2.58%) |
Apr 17, 2009 | 4.981 | 5.119 | 4.892 | 5.006 | 186,463 | +0.02(+0.49%) |
Apr 16, 2009 | 5.135 | 5.151 | 4.892 | 4.981 | 254,115 | -0.09(-1.75%) |
Apr 15, 2009 | 5.151 | 5.329 | 4.803 | 5.070 | 676,658 | +0.06(+1.13%) |
Apr 14, 2009 | 4.650 | 5.119 | 4.650 | 5.014 | 557,653 | +0.16(+3.33%) |
Apr 13, 2009 | 4.609 | 4.965 | 4.564 | 4.852 | 658,041 | +0.16(+3.45%) |
Apr 09, 2009 | 4.529 | 4.731 | 4.326 | 4.690 | 632,731 | +0.18(+3.94%) |
Apr 08, 2009 | 4.035 | 4.512 | 3.963 | 4.512 | 441,375 | +0.57(+14.58%) |
Apr 07, 2009 | 4.043 | 4.043 | 3.825 | 3.938 | 141,955 | -0.06(-1.61%) |
Apr 06, 2009 | 4.157 | 4.165 | 3.971 | 4.003 | 169,974 | -0.14(-3.32%) |
Apr 03, 2009 | 4.189 | 4.189 | 4.084 | 4.140 | 69,816 | -0.03(-0.66%) |
Apr 02, 2009 | 4.286 | 4.286 | 4.100 | 4.168 | 170,058 | -0.01(-0.31%) |
Apr 01, 2009 | 4.165 | 4.205 | 4.100 | 4.181 | 127,515 | +0.08(+1.97%) |
Mar 31, 2009 | 4.084 | 4.202 | 4.003 | 4.100 | 141,472 | +0.06(+1.40%) |
Mar 30, 2009 | 4.116 | 4.116 | 3.962 | 4.043 | 88,407 | -0.06(-1.38%) |
Mar 26, 2009 | 4.043 | 4.108 | 4.011 | 4.100 | 80,168 | +0.04(+1.00%) |
Mar 25, 2009 | 4.003 | 4.124 | 3.962 | 4.059 | 111,823 | +0.06(+1.41%) |
Mar 24, 2009 | 4.124 | 4.124 | 3.995 | 4.003 | 94,445 | -0.06(-1.59%) |
Mar 23, 2009 | 4.084 | 4.286 | 4.043 | 4.068 | 148,218 | -0.10(-2.33%) |
Mar 20, 2009 | 4.286 | 4.318 | 4.060 | 4.165 | 160,513 | -0.09(-2.09%) |
Mar 19, 2009 | 4.423 | 4.440 | 4.165 | 4.254 | 241,735 | -0.06(-1.32%) |
Mar 18, 2009 | 4.043 | 4.415 | 4.043 | 4.310 | 439,138 | +0.21(+5.13%) |
Mar 17, 2009 | 4.157 | 4.181 | 3.995 | 4.100 | 145,372 | -0.03(-0.78%) |
Mar 16, 2009 | 4.124 | 4.189 | 3.962 | 4.132 | 178,373 | +0.03(+0.79%) |
Mar 13, 2009 | 4.116 | 4.124 | 3.938 | 4.100 | 153,274 | +0.10(+2.42%) |
Mar 12, 2009 | 3.954 | 4.246 | 3.785 | 4.003 | 465,711 | +0.17(+4.43%) |
Mar 11, 2009 | 3.801 | 3.882 | 3.736 | 3.833 | 101,351 | +0.05(+1.28%) |
Mar 10, 2009 | 3.720 | 3.841 | 3.719 | 3.785 | 151,507 | +0.06(+1.74%) |
Mar 09, 2009 | 3.607 | 3.760 | 3.565 | 3.720 | 55,428 | -0.05(-1.29%) |
Mar 06, 2009 | 3.679 | 3.825 | 3.623 | 3.768 | 139,691 | -0.03(-0.85%) |
Mar 05, 2009 | 3.445 | 3.801 | 3.396 | 3.801 | 150,192 | +0.31(+8.80%) |
Mar 04, 2009 | 3.615 | 3.946 | 3.493 | 3.493 | 297,912 | +0.03(+0.93%) |