Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.059 | 6.248 | 5.791 | 6.203 | 3,479,519 | +0.18(+2.98%) |
May 28, 2009 | 5.737 | 6.068 | 5.504 | 6.024 | 1,380,225 | +0.38(+6.67%) |
May 27, 2009 | 5.898 | 5.979 | 5.558 | 5.647 | 338,312 | -0.29(-4.83%) |
May 26, 2009 | 5.540 | 6.006 | 5.513 | 5.934 | 403,636 | +0.39(+7.12%) |
May 22, 2009 | 5.764 | 5.764 | 5.441 | 5.540 | 370,750 | -0.19(-3.29%) |
May 21, 2009 | 5.549 | 6.122 | 5.549 | 5.728 | 544,436 | +0.02(+0.31%) |
May 20, 2009 | 6.068 | 6.239 | 5.566 | 5.710 | 616,086 | -0.27(-4.50%) |
May 19, 2009 | 5.782 | 6.127 | 5.513 | 5.979 | 810,380 | +0.22(+3.89%) |
May 18, 2009 | 5.584 | 5.817 | 5.450 | 5.755 | 1,250,748 | +0.36(+6.64%) |
May 15, 2009 | 5.522 | 5.692 | 5.298 | 5.396 | 6,441,046 | -0.22(-3.83%) |
May 14, 2009 | 5.504 | 5.826 | 5.280 | 5.611 | 389,090 | +0.02(+0.32%) |
May 13, 2009 | 6.624 | 6.624 | 5.566 | 5.593 | 643,147 | -1.63(-22.58%) |
May 12, 2009 | 7.942 | 8.094 | 7.037 | 7.225 | 273,825 | -0.60(-7.67%) |
May 11, 2009 | 8.193 | 8.202 | 7.619 | 7.825 | 278,659 | -0.38(-4.59%) |
May 08, 2009 | 7.386 | 8.265 | 7.332 | 8.202 | 300,420 | +1.00(+13.95%) |
May 07, 2009 | 7.350 | 7.996 | 7.171 | 7.198 | 367,774 | -0.05(-0.74%) |
May 06, 2009 | 6.893 | 7.296 | 6.651 | 7.252 | 256,481 | +0.49(+7.29%) |
May 05, 2009 | 6.149 | 6.838 | 6.077 | 6.759 | 402,390 | +0.57(+9.28%) |
May 04, 2009 | 5.961 | 6.230 | 5.934 | 6.185 | 201,289 | +0.46(+7.98%) |
May 01, 2009 | 5.844 | 5.871 | 5.638 | 5.728 | 199,762 | -0.11(-1.84%) |
Apr 30, 2009 | 5.163 | 5.970 | 5.118 | 5.835 | 443,573 | +0.74(+14.41%) |
Apr 29, 2009 | 4.670 | 5.226 | 4.670 | 5.100 | 161,757 | +0.48(+10.27%) |
Apr 28, 2009 | 4.822 | 5.038 | 4.527 | 4.625 | 260,161 | -0.13(-2.64%) |
Apr 27, 2009 | 4.769 | 4.939 | 4.634 | 4.751 | 190,587 | -0.15(-3.11%) |
Apr 24, 2009 | 4.580 | 5.378 | 4.114 | 4.903 | 451,236 | +0.36(+7.89%) |
Apr 23, 2009 | 4.374 | 4.607 | 4.258 | 4.545 | 193,524 | +0.16(+3.68%) |
Apr 22, 2009 | 4.213 | 4.679 | 4.213 | 4.383 | 206,850 | +0.13(+2.95%) |
Apr 21, 2009 | 4.141 | 5.065 | 4.033 | 4.258 | 311,815 | +0.11(+2.59%) |
Apr 20, 2009 | 4.598 | 4.607 | 4.034 | 4.150 | 236,025 | -0.65(-13.46%) |
Apr 17, 2009 | 4.329 | 4.796 | 4.213 | 4.796 | 268,971 | +0.49(+11.46%) |
Apr 16, 2009 | 4.401 | 4.437 | 4.159 | 4.303 | 282,331 | -0.04(-1.03%) |
Apr 15, 2009 | 4.150 | 4.482 | 4.043 | 4.347 | 130,185 | +0.25(+6.13%) |
Apr 14, 2009 | 4.482 | 4.661 | 4.096 | 4.096 | 122,900 | -0.48(-10.39%) |
Apr 13, 2009 | 4.518 | 4.742 | 4.437 | 4.572 | 159,419 | -0.04(-0.97%) |
Apr 09, 2009 | 4.365 | 5.226 | 4.034 | 4.616 | 434,705 | +0.80(+20.89%) |
Apr 08, 2009 | 3.899 | 3.899 | 3.585 | 3.819 | 140,494 | -0.04(-1.16%) |
Apr 07, 2009 | 4.079 | 4.392 | 3.836 | 3.863 | 100,146 | -0.56(-12.75%) |
Apr 06, 2009 | 4.419 | 4.473 | 4.258 | 4.428 | 112,668 | -0.09(-1.98%) |
Apr 03, 2009 | 4.482 | 4.572 | 4.338 | 4.518 | 105,706 | -0.01(-0.20%) |
Apr 02, 2009 | 4.365 | 4.616 | 4.267 | 4.527 | 195,506 | +0.36(+8.60%) |
Apr 01, 2009 | 3.998 | 4.213 | 3.872 | 4.168 | 132,444 | +0.08(+1.97%) |
Mar 31, 2009 | 4.043 | 4.258 | 4.007 | 4.087 | 192,944 | -0.03(-0.65%) |
Mar 30, 2009 | 4.482 | 4.482 | 4.034 | 4.114 | 135,642 | -0.51(-11.05%) |
Mar 26, 2009 | 4.742 | 4.840 | 4.428 | 4.625 | 327,357 | -0.03(-0.58%) |
Mar 25, 2009 | 4.527 | 4.670 | 4.204 | 4.652 | 292,695 | +0.13(+2.77%) |
Mar 24, 2009 | 4.572 | 4.706 | 4.473 | 4.527 | 328,227 | -0.13(-2.88%) |
Mar 23, 2009 | 4.433 | 4.661 | 4.433 | 4.661 | 443,172 | +0.42(+9.94%) |
Mar 20, 2009 | 5.199 | 5.199 | 4.132 | 4.240 | 359,285 | -0.99(-18.87%) |
Mar 19, 2009 | 5.513 | 5.513 | 5.154 | 5.226 | 109,080 | -0.33(-5.97%) |
Mar 18, 2009 | 5.136 | 5.853 | 5.073 | 5.558 | 175,538 | +0.39(+7.64%) |
Mar 17, 2009 | 4.876 | 5.163 | 4.706 | 5.163 | 87,942 | +0.29(+5.88%) |
Mar 16, 2009 | 4.993 | 5.262 | 4.831 | 4.876 | 153,650 | -0.13(-2.68%) |
Mar 13, 2009 | 4.885 | 5.154 | 4.760 | 5.011 | 0 | +0.14(+2.95%) |
Mar 12, 2009 | 4.312 | 4.867 | 4.096 | 4.867 | 160,009 | +0.53(+12.19%) |
Mar 11, 2009 | 4.545 | 4.706 | 4.329 | 4.338 | 137,835 | -0.21(-4.54%) |
Mar 10, 2009 | 4.168 | 4.545 | 3.854 | 4.545 | 279,620 | +0.55(+13.68%) |
Mar 09, 2009 | 3.828 | 4.034 | 3.621 | 3.998 | 175,027 | +0.13(+3.24%) |
Mar 06, 2009 | 3.944 | 4.132 | 3.684 | 3.872 | 0 | -0.07(-1.82%) |
Mar 05, 2009 | 4.303 | 4.303 | 3.729 | 3.944 | 152,651 | -0.49(-11.11%) |
Mar 04, 2009 | 3.899 | 4.482 | 3.836 | 4.437 | 247,896 | +0.33(+8.08%) |