Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.843 | 5.553 | 4.816 | 5.269 | 147,971 | +0.47(+9.81%) |
May 28, 2009 | 5.402 | 5.438 | 4.629 | 4.798 | 276,365 | -0.56(-10.45%) |
May 27, 2009 | 5.678 | 5.678 | 5.100 | 5.358 | 139,212 | -0.41(-7.09%) |
May 26, 2009 | 5.322 | 5.856 | 5.296 | 5.767 | 57,955 | +0.40(+7.45%) |
May 22, 2009 | 5.669 | 5.811 | 5.331 | 5.367 | 80,735 | -0.28(-4.88%) |
May 21, 2009 | 5.687 | 5.740 | 5.562 | 5.642 | 61,602 | -0.10(-1.70%) |
May 20, 2009 | 5.820 | 5.944 | 5.545 | 5.740 | 85,362 | -0.01(-0.15%) |
May 19, 2009 | 6.167 | 6.300 | 5.687 | 5.749 | 83,290 | -0.39(-6.37%) |
May 18, 2009 | 5.465 | 6.442 | 5.429 | 6.140 | 225,893 | +0.81(+15.17%) |
May 15, 2009 | 5.278 | 6.193 | 5.163 | 5.331 | 313,568 | +0.12(+2.21%) |
May 14, 2009 | 4.727 | 5.278 | 4.647 | 5.216 | 214,309 | +0.58(+12.45%) |
May 13, 2009 | 4.887 | 4.994 | 4.629 | 4.638 | 95,327 | -0.28(-5.78%) |
May 12, 2009 | 5.154 | 5.234 | 4.816 | 4.923 | 41,366 | -0.14(-2.81%) |
May 11, 2009 | 4.976 | 5.216 | 4.843 | 5.065 | 112,574 | +0.17(+3.45%) |
May 08, 2009 | 4.709 | 5.109 | 4.709 | 4.896 | 105,708 | +0.28(+6.17%) |
May 07, 2009 | 4.949 | 5.011 | 4.594 | 4.612 | 87,821 | -0.25(-5.12%) |
May 06, 2009 | 5.020 | 5.020 | 4.647 | 4.860 | 61,949 | -0.04(-0.73%) |
May 05, 2009 | 4.825 | 5.038 | 4.333 | 4.896 | 244,959 | +0.04(+0.92%) |
May 04, 2009 | 4.896 | 4.923 | 4.789 | 4.852 | 205,445 | +0.60(+14.23%) |
May 01, 2009 | 3.794 | 4.283 | 3.776 | 4.247 | 101,594 | +0.45(+11.94%) |
Apr 30, 2009 | 3.519 | 4.238 | 3.448 | 3.794 | 111,292 | +0.33(+9.49%) |
Apr 29, 2009 | 3.430 | 3.581 | 3.350 | 3.465 | 58,516 | +0.05(+1.56%) |
Apr 28, 2009 | 3.501 | 3.528 | 3.323 | 3.412 | 90,397 | -0.12(-3.27%) |
Apr 27, 2009 | 3.288 | 3.608 | 3.243 | 3.528 | 130,285 | +0.13(+3.93%) |
Apr 24, 2009 | 3.297 | 3.465 | 3.161 | 3.394 | 90,907 | +0.14(+4.37%) |
Apr 23, 2009 | 3.297 | 3.412 | 3.243 | 3.252 | 43,690 | -0.04(-1.08%) |
Apr 22, 2009 | 3.270 | 3.545 | 3.208 | 3.288 | 53,056 | -0.04(-1.07%) |
Apr 21, 2009 | 3.377 | 3.412 | 3.163 | 3.323 | 26,719 | -0.06(-1.84%) |
Apr 20, 2009 | 3.394 | 3.465 | 3.252 | 3.385 | 77,819 | -0.12(-3.30%) |
Apr 17, 2009 | 3.528 | 3.528 | 3.412 | 3.501 | 59,351 | -0.01(-0.25%) |
Apr 16, 2009 | 3.430 | 3.519 | 3.314 | 3.510 | 26,382 | +0.11(+3.13%) |
Apr 15, 2009 | 3.510 | 3.563 | 3.323 | 3.403 | 38,446 | -0.13(-3.77%) |
Apr 14, 2009 | 3.217 | 3.572 | 2.897 | 3.536 | 131,754 | +0.25(+7.57%) |
Apr 13, 2009 | 3.270 | 3.474 | 3.172 | 3.288 | 101,708 | -0.02(-0.54%) |
Apr 09, 2009 | 2.994 | 3.332 | 2.879 | 3.305 | 150,941 | +0.37(+12.73%) |
Apr 08, 2009 | 2.799 | 2.941 | 2.755 | 2.932 | 35,505 | +0.15(+5.43%) |
Apr 07, 2009 | 2.897 | 3.092 | 2.746 | 2.781 | 88,314 | -0.17(-5.72%) |
Apr 06, 2009 | 2.737 | 3.172 | 2.710 | 2.950 | 196,460 | +0.19(+6.75%) |
Apr 03, 2009 | 2.710 | 2.826 | 2.666 | 2.763 | 105,127 | +0.12(+4.36%) |
Apr 02, 2009 | 2.808 | 2.906 | 2.488 | 2.648 | 251,302 | -0.08(-2.93%) |
Apr 01, 2009 | 2.657 | 2.879 | 2.568 | 2.728 | 91,907 | +0.00(+0.00%) |
Mar 31, 2009 | 2.790 | 2.843 | 2.657 | 2.728 | 138,439 | +0.00(+0.00%) |
Mar 30, 2009 | 2.506 | 2.763 | 2.435 | 2.728 | 119,570 | +0.06(+2.33%) |
Mar 26, 2009 | 2.710 | 2.710 | 2.550 | 2.666 | 130,053 | -0.04(-1.64%) |
Mar 25, 2009 | 2.506 | 2.719 | 2.444 | 2.710 | 84,049 | +0.24(+9.71%) |
Mar 24, 2009 | 2.523 | 2.595 | 2.408 | 2.470 | 44,715 | -0.12(-4.79%) |
Mar 23, 2009 | 2.435 | 2.595 | 2.435 | 2.595 | 335,619 | -0.04(-1.68%) |
Mar 20, 2009 | 2.550 | 2.657 | 2.541 | 2.639 | 78,219 | +0.10(+3.85%) |
Mar 19, 2009 | 2.621 | 2.657 | 2.515 | 2.541 | 76,922 | -0.04(-1.38%) |
Mar 18, 2009 | 2.621 | 2.799 | 2.550 | 2.577 | 82,528 | -0.07(-2.68%) |
Mar 17, 2009 | 2.577 | 2.675 | 2.479 | 2.648 | 126,560 | +0.08(+3.11%) |
Mar 16, 2009 | 3.012 | 3.012 | 2.523 | 2.568 | 78,928 | -0.32(-11.08%) |
Mar 13, 2009 | 3.119 | 3.288 | 2.888 | 2.888 | 0 | -0.22(-7.14%) |
Mar 12, 2009 | 2.621 | 3.154 | 2.586 | 3.110 | 80,773 | +0.49(+18.64%) |
Mar 11, 2009 | 3.012 | 3.110 | 2.612 | 2.621 | 55,789 | -0.38(-12.72%) |
Mar 10, 2009 | 2.932 | 3.101 | 2.870 | 3.003 | 59,866 | +0.20(+7.30%) |
Mar 09, 2009 | 2.977 | 3.101 | 2.781 | 2.799 | 38,670 | -0.22(-7.35%) |
Mar 06, 2009 | 2.372 | 3.048 | 2.319 | 3.021 | 0 | +0.59(+24.09%) |
Mar 05, 2009 | 2.355 | 2.488 | 2.328 | 2.435 | 12,604 | -0.02(-0.72%) |
Mar 04, 2009 | 2.488 | 2.559 | 2.435 | 2.452 | 20,765 | +0.11(+4.55%) |