Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.479 | 5.479 | 5.426 | 5.430 | 516,137 | -0.04(-0.80%) |
Apr 29, 2009 | 5.474 | 5.479 | 5.445 | 5.474 | 551,078 | -0.00(-0.09%) |
Apr 28, 2009 | 5.435 | 5.479 | 5.406 | 5.479 | 586,792 | +0.05(+0.99%) |
Apr 27, 2009 | 5.357 | 5.435 | 5.357 | 5.426 | 482,107 | +0.06(+1.09%) |
Apr 24, 2009 | 5.348 | 5.367 | 5.318 | 5.367 | 540,423 | +0.02(+0.46%) |
Apr 23, 2009 | 5.367 | 5.367 | 5.333 | 5.343 | 506,719 | +0.01(+0.18%) |
Apr 22, 2009 | 5.338 | 5.338 | 5.309 | 5.333 | 506,698 | +0.00(+0.09%) |
Apr 21, 2009 | 5.333 | 5.367 | 5.275 | 5.328 | 698,692 | +0.00(+0.00%) |
Apr 20, 2009 | 5.309 | 5.387 | 5.289 | 5.328 | 634,327 | +0.03(+0.55%) |
Apr 17, 2009 | 5.284 | 5.304 | 5.245 | 5.299 | 476,520 | -0.00(-0.09%) |
Apr 16, 2009 | 5.289 | 5.333 | 5.270 | 5.304 | 230,833 | +0.01(+0.28%) |
Apr 15, 2009 | 5.245 | 5.289 | 5.192 | 5.289 | 350,782 | +0.05(+0.93%) |
Apr 14, 2009 | 5.231 | 5.260 | 5.231 | 5.240 | 169,157 | -0.03(-0.55%) |
Apr 13, 2009 | 5.236 | 5.289 | 5.211 | 5.270 | 228,581 | +0.02(+0.46%) |
Apr 09, 2009 | 5.245 | 5.275 | 5.217 | 5.245 | 220,587 | +0.00(+0.09%) |
Apr 08, 2009 | 5.187 | 5.240 | 5.187 | 5.240 | 429,161 | +0.08(+1.51%) |
Apr 07, 2009 | 5.163 | 5.216 | 5.158 | 5.163 | 267,344 | -0.03(-0.66%) |
Apr 06, 2009 | 5.177 | 5.226 | 5.163 | 5.197 | 216,304 | +0.00(+0.09%) |
Apr 03, 2009 | 5.260 | 5.260 | 5.182 | 5.192 | 211,559 | -0.07(-1.30%) |
Apr 02, 2009 | 5.255 | 5.284 | 5.211 | 5.260 | 428,085 | +0.02(+0.37%) |
Apr 01, 2009 | 5.192 | 5.274 | 5.192 | 5.240 | 310,608 | +0.01(+0.28%) |
Mar 31, 2009 | 5.245 | 5.251 | 5.211 | 5.226 | 253,577 | +0.00(+0.00%) |
Mar 30, 2009 | 5.231 | 5.249 | 5.211 | 5.226 | 223,441 | -0.01(-0.28%) |
Mar 26, 2009 | 5.240 | 5.255 | 5.221 | 5.240 | 421,967 | +0.00(+0.09%) |
Mar 25, 2009 | 5.197 | 5.250 | 5.187 | 5.236 | 336,196 | +0.03(+0.56%) |
Mar 24, 2009 | 5.143 | 5.216 | 5.133 | 5.206 | 322,883 | +0.07(+1.33%) |
Mar 23, 2009 | 5.172 | 5.172 | 5.104 | 5.138 | 310,676 | -0.00(-0.09%) |
Mar 20, 2009 | 5.177 | 5.177 | 5.124 | 5.143 | 196,726 | -0.03(-0.56%) |
Mar 19, 2009 | 5.163 | 5.211 | 5.138 | 5.172 | 470,109 | +0.05(+0.95%) |
Mar 18, 2009 | 4.987 | 5.138 | 4.982 | 5.124 | 344,345 | +0.12(+2.43%) |
Mar 17, 2009 | 4.992 | 5.002 | 4.963 | 5.002 | 198,465 | +0.02(+0.49%) |
Mar 16, 2009 | 4.977 | 4.992 | 4.943 | 4.977 | 192,166 | +0.01(+0.20%) |
Mar 13, 2009 | 4.929 | 4.968 | 4.919 | 4.968 | 0 | +0.06(+1.19%) |
Mar 12, 2009 | 4.826 | 4.977 | 4.812 | 4.909 | 943,008 | +0.10(+2.02%) |
Mar 11, 2009 | 4.729 | 4.817 | 4.700 | 4.812 | 307,573 | +0.07(+1.44%) |
Mar 10, 2009 | 4.758 | 4.826 | 4.705 | 4.744 | 1,041,112 | +0.02(+0.52%) |
Mar 09, 2009 | 4.773 | 4.831 | 4.710 | 4.719 | 520,398 | -0.03(-0.62%) |
Mar 06, 2009 | 4.865 | 4.870 | 4.749 | 4.749 | 0 | -0.14(-2.79%) |
Mar 05, 2009 | 4.963 | 5.007 | 4.876 | 4.885 | 630,939 | -0.08(-1.67%) |
Mar 04, 2009 | 4.948 | 4.992 | 4.924 | 4.968 | 558,198 | +0.03(+0.59%) |
Mar 02, 2009 | 5.070 | 5.070 | 4.846 | 4.938 | 574,247 | -0.18(-3.52%) |
Feb 27, 2009 | 5.016 | 5.119 | 5.002 | 5.119 | 0 | +0.12(+2.44%) |
Feb 26, 2009 | 5.026 | 5.026 | 4.919 | 4.997 | 555,410 | +0.01(+0.29%) |
Feb 25, 2009 | 4.982 | 5.002 | 4.953 | 4.982 | 228,291 | +0.01(+0.29%) |
Feb 24, 2009 | 5.021 | 5.021 | 4.870 | 4.968 | 516,238 | +0.01(+0.20%) |
Feb 23, 2009 | 5.026 | 5.055 | 4.890 | 4.958 | 516,546 | -0.07(-1.30%) |
Feb 20, 2009 | 5.080 | 5.152 | 4.963 | 5.023 | 413,491 | -0.09(-1.78%) |
Feb 19, 2009 | 5.216 | 5.216 | 5.085 | 5.114 | 434,524 | -0.12(-2.33%) |
Feb 18, 2009 | 5.226 | 5.240 | 5.133 | 5.236 | 706,903 | +0.04(+0.75%) |
Feb 17, 2009 | 5.197 | 5.231 | 5.177 | 5.197 | 236,642 | +0.00(+0.00%) |
Feb 13, 2009 | 5.221 | 5.245 | 5.167 | 5.197 | 484,683 | -0.03(-0.56%) |
Feb 12, 2009 | 5.153 | 5.236 | 5.153 | 5.226 | 573,641 | +0.06(+1.13%) |
Feb 11, 2009 | 5.133 | 5.197 | 5.133 | 5.167 | 364,022 | -0.02(-0.38%) |
Feb 10, 2009 | 5.143 | 5.216 | 5.143 | 5.187 | 458,324 | +0.04(+0.85%) |
Feb 09, 2009 | 5.153 | 5.187 | 5.085 | 5.143 | 354,232 | +0.02(+0.38%) |
Feb 06, 2009 | 5.172 | 5.197 | 5.065 | 5.124 | 414,103 | -0.01(-0.19%) |
Feb 05, 2009 | 5.187 | 5.216 | 5.080 | 5.133 | 337,169 | -0.03(-0.57%) |
Feb 04, 2009 | 5.226 | 5.226 | 5.162 | 5.163 | 297,147 | -0.08(-1.49%) |
Feb 03, 2009 | 5.236 | 5.240 | 5.187 | 5.240 | 765,861 | +0.00(+0.00%) |