Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.088 | 5.112 | 5.074 | 5.088 | 124,152 | -0.00(-0.09%) |
May 28, 2009 | 5.098 | 5.102 | 5.069 | 5.093 | 72,814 | +0.00(+0.00%) |
May 27, 2009 | 5.074 | 5.116 | 5.050 | 5.093 | 163,389 | +0.01(+0.28%) |
May 26, 2009 | 5.060 | 5.098 | 5.050 | 5.079 | 175,709 | +0.05(+0.94%) |
May 22, 2009 | 5.060 | 5.064 | 5.008 | 5.031 | 94,333 | -0.02(-0.37%) |
May 21, 2009 | 5.074 | 5.079 | 5.041 | 5.050 | 113,156 | -0.01(-0.19%) |
May 20, 2009 | 5.050 | 5.088 | 5.050 | 5.060 | 105,444 | -0.01(-0.19%) |
May 19, 2009 | 5.031 | 5.069 | 5.031 | 5.069 | 91,687 | +0.04(+0.85%) |
May 18, 2009 | 5.050 | 5.060 | 5.003 | 5.027 | 231,469 | -0.01(-0.19%) |
May 15, 2009 | 5.083 | 5.135 | 4.980 | 5.036 | 373,631 | -0.04(-0.84%) |
May 14, 2009 | 5.064 | 5.093 | 5.050 | 5.079 | 53,125 | -0.00(-0.09%) |
May 13, 2009 | 5.102 | 5.102 | 5.027 | 5.083 | 72,869 | -0.03(-0.55%) |
May 12, 2009 | 5.079 | 5.121 | 5.079 | 5.112 | 89,583 | -0.01(-0.18%) |
May 11, 2009 | 5.112 | 5.121 | 5.064 | 5.121 | 88,791 | +0.02(+0.46%) |
May 08, 2009 | 5.098 | 5.145 | 5.074 | 5.098 | 132,349 | +0.02(+0.37%) |
May 07, 2009 | 5.107 | 5.131 | 5.064 | 5.079 | 146,073 | +0.01(+0.19%) |
May 06, 2009 | 5.060 | 5.079 | 5.046 | 5.069 | 75,899 | +0.04(+0.75%) |
May 05, 2009 | 5.022 | 5.041 | 5.003 | 5.031 | 53,485 | +0.02(+0.38%) |
May 04, 2009 | 5.050 | 5.069 | 4.975 | 5.013 | 219,320 | -0.04(-0.75%) |
May 01, 2009 | 5.027 | 5.079 | 5.013 | 5.050 | 120,961 | +0.04(+0.75%) |
Apr 30, 2009 | 4.975 | 5.027 | 4.951 | 5.013 | 173,074 | +0.05(+0.95%) |
Apr 29, 2009 | 4.918 | 4.989 | 4.852 | 4.965 | 375,561 | +0.06(+1.15%) |
Apr 28, 2009 | 4.951 | 4.965 | 4.904 | 4.909 | 261,821 | -0.04(-0.86%) |
Apr 27, 2009 | 4.895 | 4.951 | 4.895 | 4.951 | 123,522 | +0.01(+0.19%) |
Apr 24, 2009 | 4.980 | 4.980 | 4.918 | 4.942 | 191,235 | -0.01(-0.29%) |
Apr 23, 2009 | 4.928 | 5.022 | 4.910 | 4.956 | 200,631 | +0.03(+0.58%) |
Apr 22, 2009 | 4.857 | 4.932 | 4.857 | 4.928 | 218,422 | +0.05(+1.06%) |
Apr 21, 2009 | 4.824 | 4.895 | 4.791 | 4.876 | 185,345 | +0.05(+1.08%) |
Apr 20, 2009 | 4.819 | 4.847 | 4.791 | 4.824 | 196,877 | -0.02(-0.39%) |
Apr 17, 2009 | 4.800 | 4.862 | 4.791 | 4.843 | 205,500 | +0.04(+0.88%) |
Apr 16, 2009 | 4.810 | 4.814 | 4.777 | 4.800 | 154,713 | +0.02(+0.39%) |
Apr 15, 2009 | 4.715 | 4.781 | 4.710 | 4.781 | 137,508 | +0.07(+1.40%) |
Apr 14, 2009 | 4.729 | 4.748 | 4.715 | 4.715 | 133,410 | -0.02(-0.40%) |
Apr 13, 2009 | 4.720 | 4.739 | 4.682 | 4.734 | 152,993 | -0.02(-0.50%) |
Apr 09, 2009 | 4.720 | 4.762 | 4.720 | 4.758 | 57,727 | +0.03(+0.70%) |
Apr 08, 2009 | 4.720 | 4.744 | 4.710 | 4.725 | 77,727 | +0.01(+0.30%) |
Apr 07, 2009 | 4.682 | 4.744 | 4.682 | 4.710 | 82,969 | -0.01(-0.20%) |
Apr 06, 2009 | 4.649 | 4.748 | 4.644 | 4.720 | 86,206 | +0.02(+0.40%) |
Apr 03, 2009 | 4.668 | 4.720 | 4.635 | 4.701 | 109,933 | +0.05(+1.12%) |
Apr 02, 2009 | 4.640 | 4.668 | 4.607 | 4.649 | 139,046 | +0.03(+0.61%) |
Apr 01, 2009 | 4.578 | 4.673 | 4.574 | 4.621 | 180,676 | -0.01(-0.31%) |
Mar 31, 2009 | 4.597 | 4.635 | 4.574 | 4.635 | 113,359 | +0.07(+1.45%) |
Mar 30, 2009 | 4.559 | 4.593 | 4.555 | 4.569 | 107,831 | -0.02(-0.41%) |
Mar 26, 2009 | 4.578 | 4.616 | 4.559 | 4.588 | 71,755 | +0.04(+0.83%) |
Mar 25, 2009 | 4.583 | 4.588 | 4.526 | 4.550 | 73,064 | -0.01(-0.21%) |
Mar 24, 2009 | 4.564 | 4.578 | 4.517 | 4.559 | 65,456 | -0.00(-0.10%) |
Mar 23, 2009 | 4.572 | 4.593 | 4.564 | 4.564 | 149,963 | +0.00(+0.00%) |
Mar 20, 2009 | 4.484 | 4.583 | 4.484 | 4.564 | 94,333 | +0.05(+1.15%) |
Mar 19, 2009 | 4.508 | 4.555 | 4.470 | 4.512 | 194,349 | +0.03(+0.63%) |
Mar 18, 2009 | 4.503 | 4.550 | 4.418 | 4.484 | 130,325 | -0.02(-0.52%) |
Mar 17, 2009 | 4.498 | 4.511 | 4.437 | 4.508 | 94,263 | +0.02(+0.42%) |
Mar 16, 2009 | 4.503 | 4.503 | 4.465 | 4.489 | 89,193 | -0.01(-0.31%) |
Mar 13, 2009 | 4.503 | 4.541 | 4.465 | 4.503 | 0 | -0.03(-0.63%) |
Mar 12, 2009 | 4.541 | 4.555 | 4.479 | 4.531 | 124,588 | -0.02(-0.52%) |
Mar 11, 2009 | 4.531 | 4.611 | 4.526 | 4.555 | 438,136 | +0.01(+0.21%) |
Mar 10, 2009 | 4.465 | 4.555 | 4.465 | 4.545 | 88,333 | +0.08(+1.80%) |
Mar 09, 2009 | 4.508 | 4.508 | 4.408 | 4.465 | 77,765 | -0.04(-0.84%) |
Mar 06, 2009 | 4.574 | 4.607 | 4.484 | 4.503 | 0 | -0.08(-1.77%) |
Mar 05, 2009 | 4.593 | 4.611 | 4.555 | 4.584 | 59,244 | -0.02(-0.39%) |
Mar 04, 2009 | 4.602 | 4.673 | 4.555 | 4.602 | 165,966 | -0.03(-0.61%) |