Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.098 | 5.111 | 4.975 | 4.988 | 122,480 | -0.10(-1.98%) |
May 28, 2009 | 5.089 | 5.111 | 5.062 | 5.089 | 92,841 | +0.00(+0.09%) |
May 27, 2009 | 5.076 | 5.146 | 5.067 | 5.084 | 130,274 | +0.01(+0.17%) |
May 26, 2009 | 5.036 | 5.076 | 5.014 | 5.076 | 123,267 | +0.05(+0.96%) |
May 22, 2009 | 4.992 | 5.076 | 4.992 | 5.027 | 93,807 | +0.04(+0.79%) |
May 21, 2009 | 4.971 | 5.023 | 4.971 | 4.988 | 132,740 | +0.02(+0.44%) |
May 20, 2009 | 4.971 | 5.027 | 4.955 | 4.966 | 97,075 | +0.04(+0.89%) |
May 19, 2009 | 4.839 | 4.922 | 4.835 | 4.922 | 105,205 | +0.11(+2.18%) |
May 18, 2009 | 4.852 | 4.857 | 4.813 | 4.817 | 106,738 | -0.03(-0.63%) |
May 15, 2009 | 4.892 | 4.892 | 4.848 | 4.848 | 84,485 | -0.01(-0.27%) |
May 14, 2009 | 4.826 | 4.861 | 4.796 | 4.861 | 122,567 | +0.05(+1.09%) |
May 13, 2009 | 4.857 | 4.861 | 4.785 | 4.809 | 92,495 | -0.08(-1.70%) |
May 12, 2009 | 4.809 | 4.892 | 4.809 | 4.892 | 134,735 | +0.08(+1.64%) |
May 11, 2009 | 4.796 | 4.813 | 4.673 | 4.813 | 244,191 | +0.01(+0.18%) |
May 08, 2009 | 4.791 | 4.813 | 4.774 | 4.804 | 186,468 | +0.01(+0.18%) |
May 07, 2009 | 4.809 | 4.839 | 4.761 | 4.796 | 209,660 | -0.01(-0.27%) |
May 06, 2009 | 4.791 | 4.837 | 4.769 | 4.809 | 232,378 | +0.03(+0.55%) |
May 05, 2009 | 4.769 | 4.787 | 4.743 | 4.782 | 82,024 | +0.00(+0.09%) |
May 04, 2009 | 4.852 | 4.852 | 4.756 | 4.778 | 176,668 | -0.04(-0.82%) |
May 01, 2009 | 4.857 | 4.857 | 4.811 | 4.817 | 107,189 | -0.04(-0.81%) |
Apr 30, 2009 | 4.800 | 4.857 | 4.769 | 4.857 | 111,812 | +0.06(+1.28%) |
Apr 29, 2009 | 4.743 | 4.813 | 4.712 | 4.796 | 175,953 | +0.05(+1.11%) |
Apr 28, 2009 | 4.721 | 4.756 | 4.665 | 4.743 | 106,469 | +0.04(+0.84%) |
Apr 27, 2009 | 4.682 | 4.704 | 4.656 | 4.704 | 121,372 | +0.02(+0.47%) |
Apr 24, 2009 | 4.699 | 4.717 | 4.656 | 4.682 | 61,199 | -0.03(-0.56%) |
Apr 23, 2009 | 4.743 | 4.804 | 4.680 | 4.708 | 160,060 | -0.04(-0.74%) |
Apr 22, 2009 | 4.656 | 4.743 | 4.656 | 4.743 | 139,137 | +0.08(+1.69%) |
Apr 21, 2009 | 4.551 | 4.686 | 4.520 | 4.664 | 184,651 | +0.08(+1.72%) |
Apr 20, 2009 | 4.511 | 4.621 | 4.498 | 4.586 | 210,175 | -0.03(-0.57%) |
Apr 17, 2009 | 4.673 | 4.673 | 4.472 | 4.612 | 147,307 | -0.07(-1.40%) |
Apr 16, 2009 | 4.677 | 4.682 | 4.572 | 4.677 | 68,553 | +0.01(+0.19%) |
Apr 15, 2009 | 4.463 | 4.677 | 4.459 | 4.669 | 140,247 | +0.13(+2.89%) |
Apr 14, 2009 | 4.384 | 4.577 | 4.384 | 4.537 | 145,312 | +0.07(+1.47%) |
Apr 13, 2009 | 4.529 | 4.551 | 4.419 | 4.472 | 90,194 | -0.10(-2.20%) |
Apr 09, 2009 | 4.634 | 4.660 | 4.568 | 4.572 | 134,099 | -0.01(-0.29%) |
Apr 08, 2009 | 4.586 | 4.629 | 4.577 | 4.586 | 84,225 | +0.01(+0.19%) |
Apr 07, 2009 | 4.555 | 4.594 | 4.533 | 4.577 | 85,052 | +0.01(+0.29%) |
Apr 06, 2009 | 4.559 | 4.564 | 4.472 | 4.564 | 91,970 | +0.01(+0.29%) |
Apr 03, 2009 | 4.594 | 4.594 | 4.472 | 4.551 | 122,867 | -0.06(-1.33%) |
Apr 02, 2009 | 4.476 | 4.638 | 4.476 | 4.612 | 134,390 | +0.16(+3.54%) |
Apr 01, 2009 | 4.454 | 4.551 | 4.433 | 4.454 | 85,159 | +0.04(+0.79%) |
Mar 31, 2009 | 4.371 | 4.428 | 4.362 | 4.419 | 126,491 | +0.06(+1.30%) |
Mar 30, 2009 | 4.498 | 4.537 | 4.341 | 4.362 | 158,320 | -0.15(-3.30%) |
Mar 26, 2009 | 4.524 | 4.555 | 4.507 | 4.511 | 59,812 | -0.02(-0.48%) |
Mar 25, 2009 | 4.577 | 4.590 | 4.498 | 4.533 | 177,525 | -0.03(-0.67%) |
Mar 24, 2009 | 4.607 | 4.616 | 4.507 | 4.564 | 69,995 | -0.02(-0.48%) |
Mar 23, 2009 | 4.603 | 4.660 | 4.577 | 4.586 | 145,195 | +0.01(+0.29%) |
Mar 20, 2009 | 4.581 | 4.621 | 4.533 | 4.572 | 116,922 | -0.04(-0.95%) |
Mar 19, 2009 | 4.616 | 4.647 | 4.616 | 4.616 | 70,594 | +0.02(+0.48%) |
Mar 18, 2009 | 4.507 | 4.616 | 4.507 | 4.594 | 119,420 | +0.02(+0.38%) |
Mar 17, 2009 | 4.586 | 4.612 | 4.494 | 4.577 | 91,106 | +0.04(+0.87%) |
Mar 16, 2009 | 4.551 | 4.616 | 4.494 | 4.537 | 95,343 | +0.05(+1.07%) |
Mar 13, 2009 | 4.572 | 4.572 | 4.467 | 4.489 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.507 | 4.629 | 4.376 | 4.463 | 332,377 | -0.02(-0.49%) |
Mar 11, 2009 | 4.437 | 4.577 | 4.349 | 4.485 | 187,551 | +0.14(+3.16%) |
Mar 10, 2009 | 4.222 | 4.411 | 4.222 | 4.348 | 187,830 | +0.15(+3.50%) |
Mar 09, 2009 | 4.279 | 4.279 | 4.201 | 4.201 | 212,741 | -0.06(-1.44%) |
Mar 06, 2009 | 4.332 | 4.341 | 4.205 | 4.262 | 0 | +0.05(+1.07%) |
Mar 05, 2009 | 4.271 | 4.284 | 4.209 | 4.217 | 110,029 | -0.07(-1.66%) |
Mar 04, 2009 | 4.288 | 4.376 | 4.244 | 4.288 | 157,815 | -0.14(-3.16%) |