Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.573 | 5.579 | 5.508 | 5.571 | 2,285,685 | +0.03(+0.53%) |
May 28, 2009 | 5.519 | 5.562 | 5.456 | 5.542 | 1,270,404 | +0.05(+0.99%) |
May 27, 2009 | 5.346 | 5.533 | 5.346 | 5.488 | 1,098,467 | +0.14(+2.65%) |
May 26, 2009 | 5.264 | 5.423 | 5.264 | 5.346 | 896,264 | -0.03(-0.50%) |
May 22, 2009 | 5.429 | 5.444 | 5.325 | 5.373 | 1,365,342 | -0.05(-0.96%) |
May 21, 2009 | 5.319 | 5.425 | 5.168 | 5.425 | 2,275,414 | +0.15(+2.77%) |
May 20, 2009 | 5.216 | 5.573 | 5.114 | 5.279 | 1,671,412 | +0.29(+5.86%) |
May 19, 2009 | 4.985 | 5.010 | 4.930 | 4.987 | 962,647 | +0.08(+1.53%) |
May 18, 2009 | 4.853 | 4.916 | 4.843 | 4.912 | 1,052,031 | +0.20(+4.16%) |
May 15, 2009 | 4.736 | 4.757 | 4.697 | 4.716 | 505,330 | -0.04(-0.79%) |
May 14, 2009 | 4.707 | 4.753 | 4.678 | 4.753 | 391,763 | +0.04(+0.89%) |
May 13, 2009 | 4.738 | 4.749 | 4.655 | 4.711 | 472,510 | +0.01(+0.22%) |
May 12, 2009 | 4.703 | 4.705 | 4.643 | 4.701 | 889,659 | -0.04(-0.79%) |
May 11, 2009 | 4.716 | 4.768 | 4.688 | 4.738 | 710,552 | -0.03(-0.61%) |
May 08, 2009 | 4.720 | 4.768 | 4.713 | 4.768 | 1,010,214 | +0.06(+1.38%) |
May 07, 2009 | 4.764 | 4.764 | 4.684 | 4.703 | 948,533 | -0.03(-0.57%) |
May 06, 2009 | 4.745 | 4.745 | 4.645 | 4.730 | 642,803 | +0.07(+1.48%) |
May 05, 2009 | 4.753 | 4.780 | 4.599 | 4.661 | 1,161,304 | -0.13(-2.78%) |
May 04, 2009 | 4.774 | 4.859 | 4.764 | 4.795 | 1,200,081 | +0.09(+1.86%) |
May 01, 2009 | 4.611 | 4.734 | 4.595 | 4.707 | 1,344,039 | +0.16(+3.53%) |
Apr 30, 2009 | 4.705 | 4.761 | 4.547 | 4.547 | 2,014,046 | +0.01(+0.14%) |
Apr 29, 2009 | 4.557 | 4.580 | 4.517 | 4.540 | 902,164 | +0.01(+0.28%) |
Apr 28, 2009 | 4.476 | 4.542 | 4.473 | 4.528 | 666,364 | +0.03(+0.56%) |
Apr 27, 2009 | 4.551 | 4.551 | 4.486 | 4.503 | 1,008,374 | -0.05(-1.01%) |
Apr 24, 2009 | 4.494 | 4.567 | 4.478 | 4.549 | 439,871 | +0.05(+1.11%) |
Apr 23, 2009 | 4.457 | 4.515 | 4.457 | 4.499 | 840,367 | +0.06(+1.41%) |
Apr 22, 2009 | 4.476 | 4.499 | 4.434 | 4.436 | 571,445 | -0.04(-0.98%) |
Apr 21, 2009 | 4.494 | 4.501 | 4.434 | 4.480 | 852,861 | +0.01(+0.14%) |
Apr 20, 2009 | 4.540 | 4.540 | 4.434 | 4.473 | 2,138,373 | -0.10(-2.19%) |
Apr 17, 2009 | 4.559 | 4.620 | 4.538 | 4.574 | 1,830,985 | +0.01(+0.23%) |
Apr 16, 2009 | 4.534 | 4.563 | 4.463 | 4.563 | 1,267,279 | +0.04(+0.97%) |
Apr 15, 2009 | 4.528 | 4.563 | 4.451 | 4.519 | 389,879 | -0.05(-1.05%) |
Apr 14, 2009 | 4.549 | 4.592 | 4.496 | 4.567 | 491,445 | +0.00(+0.05%) |
Apr 13, 2009 | 4.634 | 4.634 | 4.549 | 4.565 | 1,021,410 | -0.13(-2.71%) |
Apr 09, 2009 | 4.665 | 4.693 | 4.565 | 4.693 | 404,056 | +0.09(+2.04%) |
Apr 08, 2009 | 4.617 | 4.682 | 4.559 | 4.599 | 460,662 | -0.02(-0.45%) |
Apr 07, 2009 | 4.561 | 4.672 | 4.528 | 4.620 | 1,113,061 | +0.04(+0.91%) |
Apr 06, 2009 | 4.609 | 4.609 | 4.486 | 4.578 | 699,711 | +0.03(+0.73%) |
Apr 03, 2009 | 4.626 | 4.626 | 4.487 | 4.544 | 549,571 | -0.07(-1.49%) |
Apr 02, 2009 | 4.444 | 4.613 | 4.444 | 4.613 | 765,328 | +0.22(+4.99%) |
Apr 01, 2009 | 4.367 | 4.398 | 4.344 | 4.394 | 701,643 | -0.05(-1.13%) |
Mar 31, 2009 | 4.463 | 4.467 | 4.361 | 4.444 | 1,314,099 | +0.05(+1.09%) |
Mar 30, 2009 | 4.330 | 4.396 | 4.290 | 4.396 | 618,538 | -0.10(-2.23%) |
Mar 26, 2009 | 4.463 | 4.534 | 4.453 | 4.496 | 971,308 | +0.16(+3.81%) |
Mar 25, 2009 | 4.309 | 4.438 | 4.265 | 4.332 | 496,454 | +0.10(+2.47%) |
Mar 24, 2009 | 4.229 | 4.282 | 4.215 | 4.227 | 455,347 | -0.09(-2.13%) |
Mar 23, 2009 | 4.342 | 4.371 | 4.319 | 4.319 | 1,053,392 | -0.02(-0.53%) |
Mar 20, 2009 | 4.390 | 4.390 | 4.319 | 4.342 | 479,814 | -0.02(-0.38%) |
Mar 19, 2009 | 4.521 | 4.521 | 4.348 | 4.359 | 897,519 | -0.09(-1.97%) |
Mar 18, 2009 | 4.357 | 4.478 | 4.321 | 4.446 | 600,254 | +0.02(+0.38%) |
Mar 17, 2009 | 4.319 | 4.430 | 4.313 | 4.430 | 453,051 | +0.05(+1.05%) |
Mar 16, 2009 | 4.361 | 4.440 | 4.355 | 4.384 | 541,361 | +0.06(+1.30%) |
Mar 13, 2009 | 4.342 | 4.403 | 4.323 | 4.327 | 0 | +0.03(+0.68%) |
Mar 12, 2009 | 4.244 | 4.317 | 4.181 | 4.298 | 1,045,527 | -0.08(-1.76%) |
Mar 11, 2009 | 4.403 | 4.403 | 4.273 | 4.375 | 951,078 | -0.01(-0.14%) |
Mar 10, 2009 | 4.311 | 4.417 | 4.284 | 4.382 | 847,460 | +0.18(+4.17%) |
Mar 09, 2009 | 4.248 | 4.344 | 4.206 | 4.206 | 2,567,332 | -0.11(-2.51%) |
Mar 06, 2009 | 4.327 | 4.369 | 4.284 | 4.315 | 0 | +0.06(+1.32%) |
Mar 05, 2009 | 4.309 | 4.330 | 4.183 | 4.259 | 652,125 | -0.14(-3.18%) |
Mar 04, 2009 | 4.469 | 4.469 | 4.392 | 4.398 | 1,412,287 | +0.17(+4.10%) |