Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.950 | 5.980 | 5.810 | 5.960 | 140,011 | +0.02(+0.34%) |
May 28, 2009 | 5.850 | 5.950 | 5.750 | 5.940 | 115,585 | +0.15(+2.59%) |
May 27, 2009 | 5.870 | 5.920 | 5.790 | 5.790 | 74,859 | -0.06(-1.03%) |
May 26, 2009 | 5.500 | 5.880 | 5.500 | 5.850 | 120,390 | -0.02(-0.34%) |
May 22, 2009 | 5.900 | 5.970 | 5.860 | 5.870 | 152,995 | -0.04(-0.68%) |
May 21, 2009 | 5.800 | 5.930 | 5.800 | 5.910 | 120,926 | -0.01(-0.17%) |
May 20, 2009 | 5.960 | 6.180 | 5.920 | 5.920 | 131,184 | -0.07(-1.17%) |
May 19, 2009 | 5.980 | 6.080 | 5.950 | 5.990 | 147,953 | +0.03(+0.50%) |
May 18, 2009 | 5.870 | 5.980 | 5.850 | 5.960 | 114,422 | +0.06(+1.02%) |
May 17, 2009 | 5.820 | 5.900 | 5.750 | 5.900 | 7,428 | +0.11(+1.90%) |
May 15, 2009 | 5.820 | 5.940 | 5.750 | 5.790 | 154,756 | +0.16(+2.84%) |
May 14, 2009 | 5.650 | 5.670 | 5.540 | 5.630 | 157,970 | -0.05(-0.88%) |
May 13, 2009 | 5.750 | 5.800 | 5.640 | 5.680 | 122,253 | -0.47(-7.64%) |
May 12, 2009 | 6.350 | 6.350 | 6.070 | 6.150 | 107,724 | -0.35(-5.38%) |
May 11, 2009 | 6.500 | 6.620 | 6.470 | 6.500 | 150,554 | -0.21(-3.13%) |
May 08, 2009 | 6.490 | 6.770 | 6.430 | 6.710 | 281,641 | +0.60(+9.82%) |
May 07, 2009 | 6.480 | 6.570 | 6.050 | 6.110 | 159,179 | -0.29(-4.53%) |
May 06, 2009 | 6.400 | 6.490 | 6.340 | 6.400 | 142,400 | +0.26(+4.23%) |
May 05, 2009 | 6.250 | 6.250 | 6.100 | 6.140 | 116,850 | -0.07(-1.13%) |
May 04, 2009 | 5.930 | 6.220 | 5.930 | 6.210 | 785,744 | +0.58(+10.30%) |
May 01, 2009 | 5.630 | 5.700 | 5.600 | 5.630 | 172,677 | +0.00(+0.00%) |
Apr 30, 2009 | 5.660 | 5.760 | 5.600 | 5.630 | 771,852 | -0.27(-4.58%) |
Apr 29, 2009 | 5.660 | 5.950 | 5.660 | 5.900 | 506,989 | +0.27(+4.80%) |
Apr 28, 2009 | 5.450 | 5.690 | 5.400 | 5.630 | 377,986 | -0.02(-0.35%) |
Apr 27, 2009 | 5.600 | 5.840 | 5.600 | 5.650 | 937,754 | -0.04(-0.70%) |
Apr 24, 2009 | 5.720 | 5.780 | 5.630 | 5.690 | 147,085 | +0.69(+13.80%) |
Apr 23, 2009 | 5.050 | 5.190 | 4.940 | 5.000 | 1,339,604 | +0.30(+6.38%) |
Apr 22, 2009 | 4.410 | 4.850 | 4.410 | 4.700 | 132,111 | +0.32(+7.31%) |
Apr 21, 2009 | 4.150 | 4.400 | 4.150 | 4.380 | 93,222 | +0.08(+1.86%) |
Apr 20, 2009 | 4.450 | 4.460 | 4.250 | 4.300 | 323,869 | -0.36(-7.73%) |
Apr 17, 2009 | 4.650 | 4.850 | 4.620 | 4.660 | 109,923 | -0.20(-4.12%) |
Apr 16, 2009 | 4.820 | 4.900 | 4.700 | 4.860 | 105,224 | +0.30(+6.58%) |
Apr 15, 2009 | 4.420 | 4.560 | 4.260 | 4.560 | 119,513 | +0.10(+2.24%) |
Apr 14, 2009 | 4.510 | 4.560 | 4.350 | 4.460 | 84,028 | -0.03(-0.67%) |
Apr 13, 2009 | 4.310 | 4.550 | 4.300 | 4.490 | 347,681 | +0.11(+2.51%) |
Apr 09, 2009 | 4.320 | 4.460 | 4.320 | 4.380 | 153,257 | +0.18(+4.29%) |
Apr 08, 2009 | 4.320 | 4.360 | 4.170 | 4.200 | 164,421 | -0.09(-2.10%) |
Apr 07, 2009 | 4.270 | 4.380 | 4.260 | 4.290 | 74,476 | -0.09(-2.05%) |
Apr 06, 2009 | 4.270 | 4.380 | 4.240 | 4.380 | 1,002,667 | +0.25(+6.05%) |
Apr 03, 2009 | 3.900 | 4.130 | 3.900 | 4.130 | 6,279,524 | +0.43(+11.62%) |
Apr 02, 2009 | 3.600 | 3.830 | 3.600 | 3.700 | 157,231 | +0.13(+3.64%) |
Apr 01, 2009 | 3.470 | 3.630 | 3.470 | 3.570 | 241,066 | +0.07(+2.00%) |
Mar 31, 2009 | 3.510 | 3.596 | 3.430 | 3.500 | 275,540 | -0.08(-2.23%) |
Mar 30, 2009 | 3.530 | 3.590 | 3.510 | 3.580 | 149,457 | -0.38(-9.60%) |
Mar 26, 2009 | 3.820 | 3.980 | 3.820 | 3.960 | 248,493 | +0.08(+2.06%) |
Mar 25, 2009 | 3.770 | 3.970 | 3.770 | 3.880 | 316,914 | +0.22(+6.01%) |
Mar 24, 2009 | 3.770 | 3.770 | 3.600 | 3.660 | 209,077 | -0.23(-5.91%) |
Mar 23, 2009 | 3.780 | 3.940 | 3.780 | 3.890 | 136,322 | +0.13(+3.46%) |
Mar 20, 2009 | 3.750 | 3.840 | 3.710 | 3.760 | 189,078 | -0.12(-3.09%) |
Mar 19, 2009 | 3.900 | 4.000 | 3.860 | 3.880 | 198,616 | -0.01(-0.26%) |
Mar 18, 2009 | 3.830 | 3.970 | 3.690 | 3.890 | 266,596 | -0.11(-2.75%) |
Mar 17, 2009 | 3.940 | 4.000 | 3.830 | 4.000 | 153,049 | -0.05(-1.23%) |
Mar 16, 2009 | 4.050 | 4.210 | 4.050 | 4.050 | 118,725 | -0.03(-0.74%) |
Mar 13, 2009 | 4.190 | 4.190 | 3.950 | 4.080 | 236,767 | -0.08(-1.92%) |
Mar 12, 2009 | 4.050 | 4.200 | 4.040 | 4.160 | 248,941 | +0.13(+3.23%) |
Mar 11, 2009 | 4.040 | 4.110 | 3.980 | 4.030 | 287,922 | +0.13(+3.33%) |
Mar 10, 2009 | 3.910 | 4.000 | 3.850 | 3.900 | 366,970 | +0.33(+9.24%) |
Mar 09, 2009 | 3.550 | 3.680 | 3.550 | 3.570 | 270,987 | -0.10(-2.72%) |
Mar 06, 2009 | 3.690 | 3.800 | 3.590 | 3.670 | 821,320 | -0.03(-0.81%) |
Mar 05, 2009 | 3.750 | 3.850 | 3.670 | 3.700 | 802,567 | -0.17(-4.39%) |
Mar 04, 2009 | 3.810 | 3.930 | 3.800 | 3.870 | 1,028,206 | +0.00(+0.00%) |