Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.031 | 6.218 | 5.763 | 6.174 | 3,496,042 | +0.18(+2.98%) |
May 28, 2009 | 5.710 | 6.040 | 5.478 | 5.995 | 1,386,779 | +0.37(+6.67%) |
May 27, 2009 | 5.870 | 5.951 | 5.531 | 5.620 | 339,918 | -0.29(-4.83%) |
May 26, 2009 | 5.513 | 5.977 | 5.487 | 5.906 | 405,553 | +0.39(+7.12%) |
May 22, 2009 | 5.736 | 5.736 | 5.415 | 5.513 | 372,511 | -0.19(-3.29%) |
May 21, 2009 | 5.522 | 6.093 | 5.522 | 5.701 | 547,021 | +0.02(+0.31%) |
May 20, 2009 | 6.040 | 6.209 | 5.540 | 5.683 | 619,011 | -0.27(-4.50%) |
May 19, 2009 | 5.754 | 6.098 | 5.487 | 5.951 | 814,228 | +0.22(+3.89%) |
May 18, 2009 | 5.558 | 5.790 | 5.424 | 5.728 | 1,256,688 | +0.36(+6.64%) |
May 15, 2009 | 5.496 | 5.665 | 5.273 | 5.371 | 6,471,631 | -0.21(-3.83%) |
May 14, 2009 | 5.478 | 5.799 | 5.255 | 5.585 | 390,938 | +0.02(+0.32%) |
May 13, 2009 | 6.593 | 6.593 | 5.540 | 5.567 | 646,201 | -1.62(-22.58%) |
May 12, 2009 | 7.904 | 8.056 | 7.003 | 7.191 | 275,126 | -0.60(-7.67%) |
May 11, 2009 | 8.154 | 8.163 | 7.583 | 7.788 | 279,983 | -0.37(-4.59%) |
May 08, 2009 | 7.351 | 8.226 | 7.298 | 8.163 | 301,847 | +1.00(+13.95%) |
May 07, 2009 | 7.316 | 7.958 | 7.137 | 7.164 | 369,520 | -0.05(-0.74%) |
May 06, 2009 | 6.861 | 7.262 | 6.620 | 7.217 | 257,699 | +0.49(+7.29%) |
May 05, 2009 | 6.120 | 6.805 | 6.049 | 6.727 | 404,301 | +0.57(+9.28%) |
May 04, 2009 | 5.933 | 6.200 | 5.906 | 6.156 | 202,244 | +0.45(+7.98%) |
May 01, 2009 | 5.817 | 5.844 | 5.612 | 5.701 | 200,711 | -0.11(-1.84%) |
Apr 30, 2009 | 5.139 | 5.942 | 5.094 | 5.808 | 445,679 | +0.73(+14.41%) |
Apr 29, 2009 | 4.648 | 5.201 | 4.648 | 5.076 | 162,525 | +0.47(+10.27%) |
Apr 28, 2009 | 4.800 | 5.014 | 4.505 | 4.603 | 261,397 | -0.12(-2.64%) |
Apr 27, 2009 | 4.746 | 4.916 | 4.612 | 4.728 | 191,492 | -0.15(-3.11%) |
Apr 24, 2009 | 4.559 | 5.353 | 4.095 | 4.880 | 453,379 | +0.36(+7.89%) |
Apr 23, 2009 | 4.354 | 4.586 | 4.238 | 4.523 | 194,443 | +0.16(+3.68%) |
Apr 22, 2009 | 4.193 | 4.657 | 4.193 | 4.363 | 207,832 | +0.12(+2.95%) |
Apr 21, 2009 | 4.122 | 5.041 | 4.014 | 4.238 | 313,296 | +0.11(+2.59%) |
Apr 20, 2009 | 4.577 | 4.585 | 4.015 | 4.131 | 237,146 | -0.64(-13.46%) |
Apr 17, 2009 | 4.309 | 4.773 | 4.193 | 4.773 | 270,249 | +0.49(+11.46%) |
Apr 16, 2009 | 4.380 | 4.416 | 4.140 | 4.282 | 283,671 | -0.04(-1.03%) |
Apr 15, 2009 | 4.131 | 4.461 | 4.024 | 4.327 | 130,804 | +0.25(+6.13%) |
Apr 14, 2009 | 4.461 | 4.639 | 4.077 | 4.077 | 123,484 | -0.47(-10.39%) |
Apr 13, 2009 | 4.496 | 4.719 | 4.416 | 4.550 | 160,176 | -0.04(-0.97%) |
Apr 09, 2009 | 4.345 | 5.201 | 4.015 | 4.595 | 436,769 | +0.79(+20.89%) |
Apr 08, 2009 | 3.881 | 3.881 | 3.569 | 3.800 | 141,161 | -0.04(-1.16%) |
Apr 07, 2009 | 4.059 | 4.371 | 3.818 | 3.845 | 100,622 | -0.56(-12.75%) |
Apr 06, 2009 | 4.398 | 4.452 | 4.238 | 4.407 | 113,203 | -0.09(-1.98%) |
Apr 03, 2009 | 4.461 | 4.550 | 4.318 | 4.496 | 106,207 | -0.01(-0.20%) |
Apr 02, 2009 | 4.345 | 4.595 | 4.247 | 4.505 | 196,435 | +0.36(+8.60%) |
Apr 01, 2009 | 3.979 | 4.193 | 3.854 | 4.148 | 133,073 | +0.08(+1.97%) |
Mar 31, 2009 | 4.024 | 4.238 | 3.988 | 4.068 | 193,860 | -0.03(-0.65%) |
Mar 30, 2009 | 4.461 | 4.461 | 4.015 | 4.095 | 136,286 | -0.51(-11.05%) |
Mar 26, 2009 | 4.719 | 4.818 | 4.407 | 4.603 | 328,911 | -0.03(-0.58%) |
Mar 25, 2009 | 4.505 | 4.648 | 4.184 | 4.630 | 294,085 | +0.12(+2.77%) |
Mar 24, 2009 | 4.550 | 4.684 | 4.452 | 4.505 | 329,785 | -0.13(-2.88%) |
Mar 23, 2009 | 4.412 | 4.639 | 4.412 | 4.639 | 445,277 | +0.42(+9.94%) |
Mar 20, 2009 | 5.174 | 5.174 | 4.113 | 4.220 | 360,991 | -0.98(-18.87%) |
Mar 19, 2009 | 5.487 | 5.487 | 5.130 | 5.201 | 109,598 | -0.33(-5.97%) |
Mar 18, 2009 | 5.112 | 5.826 | 5.049 | 5.531 | 176,372 | +0.39(+7.64%) |
Mar 17, 2009 | 4.853 | 5.139 | 4.684 | 5.139 | 88,359 | +0.29(+5.88%) |
Mar 16, 2009 | 4.969 | 5.237 | 4.809 | 4.853 | 154,379 | -0.13(-2.68%) |
Mar 13, 2009 | 4.862 | 5.130 | 4.737 | 4.987 | 0 | +0.14(+2.95%) |
Mar 12, 2009 | 4.291 | 4.844 | 4.077 | 4.844 | 160,769 | +0.53(+12.19%) |
Mar 11, 2009 | 4.523 | 4.684 | 4.309 | 4.318 | 138,490 | -0.21(-4.54%) |
Mar 10, 2009 | 4.148 | 4.523 | 3.836 | 4.523 | 280,948 | +0.54(+13.68%) |
Mar 09, 2009 | 3.809 | 4.015 | 3.604 | 3.979 | 175,858 | +0.12(+3.24%) |
Mar 06, 2009 | 3.925 | 4.113 | 3.667 | 3.854 | 0 | -0.07(-1.82%) |
Mar 05, 2009 | 4.282 | 4.282 | 3.711 | 3.925 | 153,376 | -0.49(-11.11%) |
Mar 04, 2009 | 3.881 | 4.461 | 3.818 | 4.416 | 249,074 | +0.33(+8.08%) |