Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.072 | 5.085 | 4.950 | 4.963 | 123,097 | -0.10(-1.98%) |
May 28, 2009 | 5.063 | 5.085 | 5.037 | 5.063 | 93,308 | +0.00(+0.09%) |
May 27, 2009 | 5.050 | 5.120 | 5.041 | 5.059 | 130,930 | +0.01(+0.17%) |
May 26, 2009 | 5.011 | 5.050 | 4.989 | 5.050 | 123,887 | +0.05(+0.96%) |
May 22, 2009 | 4.967 | 5.050 | 4.967 | 5.002 | 94,280 | +0.04(+0.79%) |
May 21, 2009 | 4.946 | 4.998 | 4.946 | 4.963 | 133,408 | +0.02(+0.44%) |
May 20, 2009 | 4.946 | 5.002 | 4.930 | 4.941 | 97,564 | +0.04(+0.89%) |
May 19, 2009 | 4.815 | 4.898 | 4.811 | 4.898 | 105,734 | +0.10(+2.18%) |
May 18, 2009 | 4.828 | 4.833 | 4.789 | 4.793 | 107,276 | -0.03(-0.63%) |
May 15, 2009 | 4.867 | 4.867 | 4.824 | 4.824 | 84,910 | -0.01(-0.27%) |
May 14, 2009 | 4.802 | 4.837 | 4.772 | 4.837 | 123,184 | +0.05(+1.09%) |
May 13, 2009 | 4.833 | 4.837 | 4.761 | 4.785 | 92,961 | -0.08(-1.70%) |
May 12, 2009 | 4.785 | 4.867 | 4.785 | 4.867 | 135,413 | +0.08(+1.64%) |
May 11, 2009 | 4.772 | 4.789 | 4.650 | 4.789 | 245,420 | +0.01(+0.18%) |
May 08, 2009 | 4.767 | 4.789 | 4.750 | 4.780 | 187,407 | +0.01(+0.18%) |
May 07, 2009 | 4.785 | 4.815 | 4.737 | 4.772 | 210,716 | -0.01(-0.27%) |
May 06, 2009 | 4.767 | 4.813 | 4.745 | 4.785 | 233,548 | +0.03(+0.55%) |
May 05, 2009 | 4.745 | 4.763 | 4.719 | 4.759 | 82,437 | +0.00(+0.09%) |
May 04, 2009 | 4.828 | 4.828 | 4.732 | 4.754 | 177,557 | -0.04(-0.82%) |
May 01, 2009 | 4.833 | 4.833 | 4.787 | 4.793 | 107,728 | -0.04(-0.81%) |
Apr 30, 2009 | 4.776 | 4.833 | 4.745 | 4.833 | 112,375 | +0.06(+1.28%) |
Apr 29, 2009 | 4.719 | 4.789 | 4.689 | 4.772 | 176,838 | +0.05(+1.11%) |
Apr 28, 2009 | 4.698 | 4.732 | 4.642 | 4.719 | 107,005 | +0.04(+0.84%) |
Apr 27, 2009 | 4.658 | 4.680 | 4.632 | 4.680 | 121,983 | +0.02(+0.47%) |
Apr 24, 2009 | 4.676 | 4.693 | 4.632 | 4.658 | 61,507 | -0.03(-0.56%) |
Apr 23, 2009 | 4.719 | 4.780 | 4.657 | 4.684 | 160,866 | -0.03(-0.74%) |
Apr 22, 2009 | 4.632 | 4.719 | 4.632 | 4.719 | 139,837 | +0.08(+1.69%) |
Apr 21, 2009 | 4.528 | 4.663 | 4.497 | 4.641 | 185,581 | +0.08(+1.72%) |
Apr 20, 2009 | 4.489 | 4.597 | 4.476 | 4.563 | 211,233 | -0.03(-0.57%) |
Apr 17, 2009 | 4.650 | 4.650 | 4.449 | 4.589 | 148,049 | -0.07(-1.40%) |
Apr 16, 2009 | 4.654 | 4.658 | 4.550 | 4.654 | 68,898 | +0.01(+0.19%) |
Apr 15, 2009 | 4.441 | 4.654 | 4.436 | 4.645 | 140,953 | +0.13(+2.89%) |
Apr 14, 2009 | 4.362 | 4.554 | 4.362 | 4.515 | 146,043 | +0.07(+1.47%) |
Apr 13, 2009 | 4.506 | 4.528 | 4.397 | 4.449 | 90,648 | -0.10(-2.20%) |
Apr 09, 2009 | 4.610 | 4.637 | 4.546 | 4.550 | 134,775 | -0.01(-0.29%) |
Apr 08, 2009 | 4.563 | 4.606 | 4.554 | 4.563 | 84,649 | +0.01(+0.19%) |
Apr 07, 2009 | 4.532 | 4.571 | 4.510 | 4.554 | 85,480 | +0.01(+0.29%) |
Apr 06, 2009 | 4.536 | 4.541 | 4.449 | 4.541 | 92,433 | +0.01(+0.29%) |
Apr 03, 2009 | 4.571 | 4.571 | 4.449 | 4.528 | 123,485 | -0.06(-1.33%) |
Apr 02, 2009 | 4.454 | 4.615 | 4.454 | 4.589 | 135,066 | +0.16(+3.54%) |
Apr 01, 2009 | 4.432 | 4.528 | 4.411 | 4.432 | 85,588 | +0.03(+0.79%) |
Mar 31, 2009 | 4.349 | 4.406 | 4.341 | 4.397 | 127,128 | +0.06(+1.30%) |
Mar 30, 2009 | 4.476 | 4.515 | 4.319 | 4.341 | 159,118 | -0.15(-3.30%) |
Mar 26, 2009 | 4.502 | 4.532 | 4.484 | 4.489 | 60,113 | -0.02(-0.48%) |
Mar 25, 2009 | 4.554 | 4.567 | 4.476 | 4.510 | 178,419 | -0.03(-0.67%) |
Mar 24, 2009 | 4.584 | 4.593 | 4.484 | 4.541 | 70,348 | -0.02(-0.48%) |
Mar 23, 2009 | 4.580 | 4.637 | 4.554 | 4.563 | 145,926 | +0.01(+0.29%) |
Mar 20, 2009 | 4.558 | 4.597 | 4.510 | 4.550 | 117,511 | -0.04(-0.95%) |
Mar 19, 2009 | 4.593 | 4.624 | 4.593 | 4.593 | 70,950 | +0.02(+0.48%) |
Mar 18, 2009 | 4.484 | 4.593 | 4.484 | 4.571 | 120,021 | +0.02(+0.38%) |
Mar 17, 2009 | 4.563 | 4.589 | 4.471 | 4.554 | 91,565 | +0.04(+0.87%) |
Mar 16, 2009 | 4.528 | 4.593 | 4.471 | 4.515 | 95,823 | +0.05(+1.07%) |
Mar 13, 2009 | 4.550 | 4.550 | 4.445 | 4.467 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.484 | 4.606 | 4.354 | 4.441 | 334,050 | -0.02(-0.49%) |
Mar 11, 2009 | 4.415 | 4.554 | 4.327 | 4.462 | 188,495 | +0.14(+3.16%) |
Mar 10, 2009 | 4.201 | 4.388 | 4.201 | 4.326 | 188,776 | +0.15(+3.50%) |
Mar 09, 2009 | 4.258 | 4.258 | 4.179 | 4.179 | 213,812 | -0.06(-1.44%) |
Mar 06, 2009 | 4.310 | 4.319 | 4.184 | 4.240 | 0 | +0.04(+1.07%) |
Mar 05, 2009 | 4.249 | 4.262 | 4.188 | 4.196 | 110,583 | -0.07(-1.66%) |
Mar 04, 2009 | 4.267 | 4.354 | 4.223 | 4.267 | 158,610 | -0.14(-3.16%) |