Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.072 | 5.085 | 4.950 | 4.963 | 123,093 | -0.10(-1.98%) |
May 28, 2009 | 5.063 | 5.085 | 5.037 | 5.063 | 93,305 | +0.00(+0.09%) |
May 27, 2009 | 5.050 | 5.120 | 5.042 | 5.059 | 130,925 | +0.01(+0.17%) |
May 26, 2009 | 5.011 | 5.050 | 4.989 | 5.050 | 123,883 | +0.05(+0.96%) |
May 22, 2009 | 4.968 | 5.050 | 4.968 | 5.002 | 94,276 | +0.04(+0.79%) |
May 21, 2009 | 4.946 | 4.998 | 4.946 | 4.963 | 133,403 | +0.02(+0.44%) |
May 20, 2009 | 4.946 | 5.002 | 4.930 | 4.942 | 97,561 | +0.04(+0.89%) |
May 19, 2009 | 4.815 | 4.898 | 4.811 | 4.898 | 105,731 | +0.10(+2.18%) |
May 18, 2009 | 4.828 | 4.833 | 4.789 | 4.793 | 107,272 | -0.03(-0.63%) |
May 15, 2009 | 4.868 | 4.868 | 4.824 | 4.824 | 84,907 | -0.01(-0.27%) |
May 14, 2009 | 4.802 | 4.837 | 4.772 | 4.837 | 123,180 | +0.05(+1.09%) |
May 13, 2009 | 4.833 | 4.837 | 4.762 | 4.785 | 92,958 | -0.08(-1.70%) |
May 12, 2009 | 4.785 | 4.868 | 4.785 | 4.868 | 135,409 | +0.08(+1.64%) |
May 11, 2009 | 4.772 | 4.789 | 4.650 | 4.789 | 245,412 | +0.01(+0.18%) |
May 08, 2009 | 4.767 | 4.789 | 4.750 | 4.780 | 187,400 | +0.01(+0.18%) |
May 07, 2009 | 4.785 | 4.815 | 4.737 | 4.772 | 210,709 | -0.01(-0.27%) |
May 06, 2009 | 4.767 | 4.813 | 4.746 | 4.785 | 233,539 | +0.03(+0.55%) |
May 05, 2009 | 4.746 | 4.763 | 4.719 | 4.759 | 82,434 | +0.00(+0.09%) |
May 04, 2009 | 4.828 | 4.828 | 4.733 | 4.754 | 177,551 | -0.04(-0.82%) |
May 01, 2009 | 4.833 | 4.833 | 4.787 | 4.793 | 107,724 | -0.04(-0.81%) |
Apr 30, 2009 | 4.776 | 4.833 | 4.746 | 4.833 | 112,371 | +0.06(+1.28%) |
Apr 29, 2009 | 4.719 | 4.789 | 4.689 | 4.772 | 176,832 | +0.05(+1.11%) |
Apr 28, 2009 | 4.698 | 4.733 | 4.642 | 4.719 | 107,001 | +0.04(+0.84%) |
Apr 27, 2009 | 4.659 | 4.680 | 4.632 | 4.680 | 121,979 | +0.02(+0.47%) |
Apr 24, 2009 | 4.676 | 4.693 | 4.632 | 4.659 | 61,505 | -0.03(-0.56%) |
Apr 23, 2009 | 4.719 | 4.780 | 4.657 | 4.685 | 160,860 | -0.03(-0.74%) |
Apr 22, 2009 | 4.632 | 4.719 | 4.632 | 4.719 | 139,832 | +0.08(+1.69%) |
Apr 21, 2009 | 4.528 | 4.663 | 4.497 | 4.641 | 185,574 | +0.08(+1.72%) |
Apr 20, 2009 | 4.489 | 4.598 | 4.476 | 4.563 | 211,226 | -0.03(-0.57%) |
Apr 17, 2009 | 4.650 | 4.650 | 4.450 | 4.589 | 148,044 | -0.07(-1.40%) |
Apr 16, 2009 | 4.654 | 4.659 | 4.550 | 4.654 | 68,896 | +0.01(+0.19%) |
Apr 15, 2009 | 4.441 | 4.654 | 4.436 | 4.645 | 140,949 | +0.13(+2.89%) |
Apr 14, 2009 | 4.362 | 4.554 | 4.362 | 4.515 | 146,038 | +0.07(+1.47%) |
Apr 13, 2009 | 4.506 | 4.528 | 4.397 | 4.450 | 90,645 | -0.10(-2.20%) |
Apr 09, 2009 | 4.611 | 4.637 | 4.546 | 4.550 | 134,770 | -0.01(-0.29%) |
Apr 08, 2009 | 4.563 | 4.606 | 4.554 | 4.563 | 84,646 | +0.01(+0.19%) |
Apr 07, 2009 | 4.532 | 4.571 | 4.511 | 4.554 | 85,477 | +0.01(+0.29%) |
Apr 06, 2009 | 4.537 | 4.541 | 4.450 | 4.541 | 92,430 | +0.01(+0.29%) |
Apr 03, 2009 | 4.571 | 4.571 | 4.450 | 4.528 | 123,481 | -0.06(-1.33%) |
Apr 02, 2009 | 4.454 | 4.615 | 4.454 | 4.589 | 135,062 | +0.16(+3.54%) |
Apr 01, 2009 | 4.432 | 4.528 | 4.411 | 4.432 | 85,585 | +0.03(+0.79%) |
Mar 31, 2009 | 4.349 | 4.406 | 4.341 | 4.397 | 127,124 | +0.06(+1.30%) |
Mar 30, 2009 | 4.476 | 4.515 | 4.319 | 4.341 | 159,112 | -0.15(-3.30%) |
Mar 26, 2009 | 4.502 | 4.532 | 4.484 | 4.489 | 60,111 | -0.02(-0.48%) |
Mar 25, 2009 | 4.554 | 4.567 | 4.476 | 4.511 | 178,413 | -0.03(-0.67%) |
Mar 24, 2009 | 4.585 | 4.593 | 4.484 | 4.541 | 70,345 | -0.02(-0.48%) |
Mar 23, 2009 | 4.580 | 4.637 | 4.554 | 4.563 | 145,921 | +0.01(+0.29%) |
Mar 20, 2009 | 4.558 | 4.598 | 4.511 | 4.550 | 117,507 | -0.04(-0.95%) |
Mar 19, 2009 | 4.593 | 4.624 | 4.593 | 4.593 | 70,947 | +0.02(+0.48%) |
Mar 18, 2009 | 4.484 | 4.593 | 4.484 | 4.571 | 120,017 | +0.02(+0.38%) |
Mar 17, 2009 | 4.563 | 4.589 | 4.471 | 4.554 | 91,561 | +0.04(+0.87%) |
Mar 16, 2009 | 4.528 | 4.593 | 4.471 | 4.515 | 95,820 | +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 | 334,039 | -0.02(-0.49%) |
Mar 11, 2009 | 4.415 | 4.554 | 4.328 | 4.463 | 188,489 | +0.14(+3.16%) |
Mar 10, 2009 | 4.201 | 4.389 | 4.201 | 4.326 | 188,769 | +0.15(+3.50%) |
Mar 09, 2009 | 4.258 | 4.258 | 4.180 | 4.180 | 213,805 | -0.06(-1.44%) |
Mar 06, 2009 | 4.310 | 4.319 | 4.184 | 4.241 | 0 | +0.04(+1.07%) |
Mar 05, 2009 | 4.249 | 4.262 | 4.188 | 4.196 | 110,579 | -0.07(-1.66%) |
Mar 04, 2009 | 4.267 | 4.354 | 4.223 | 4.267 | 158,604 | -0.14(-3.16%) |