Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.435 | 4.588 | 4.387 | 4.473 | 227,948 | +0.07(+1.52%) |
May 28, 2009 | 4.645 | 4.683 | 4.340 | 4.406 | 262,090 | -0.18(-3.95%) |
May 27, 2009 | 4.673 | 4.778 | 4.588 | 4.588 | 73,490 | -0.10(-2.24%) |
May 26, 2009 | 4.502 | 4.769 | 4.492 | 4.693 | 141,456 | +0.16(+3.58%) |
May 22, 2009 | 4.588 | 4.778 | 4.502 | 4.530 | 98,035 | -0.02(-0.42%) |
May 21, 2009 | 4.607 | 4.626 | 4.416 | 4.550 | 138,406 | -0.14(-3.05%) |
May 20, 2009 | 4.807 | 4.807 | 4.645 | 4.693 | 133,848 | -0.06(-1.20%) |
May 19, 2009 | 4.778 | 4.817 | 4.721 | 4.750 | 103,835 | -0.02(-0.40%) |
May 18, 2009 | 4.826 | 4.845 | 4.693 | 4.769 | 128,873 | +0.00(+0.00%) |
May 15, 2009 | 4.836 | 4.836 | 4.683 | 4.769 | 121,140 | -0.07(-1.38%) |
May 14, 2009 | 4.588 | 5.026 | 4.550 | 4.836 | 179,855 | +0.22(+4.75%) |
May 13, 2009 | 5.093 | 5.093 | 4.588 | 4.616 | 345,393 | -0.48(-9.36%) |
May 12, 2009 | 5.513 | 5.608 | 5.055 | 5.093 | 256,684 | -0.39(-7.13%) |
May 11, 2009 | 5.732 | 5.732 | 5.398 | 5.484 | 181,122 | -0.37(-6.35%) |
May 08, 2009 | 5.637 | 5.923 | 5.532 | 5.856 | 282,412 | +0.30(+5.32%) |
May 07, 2009 | 5.456 | 5.675 | 5.341 | 5.561 | 386,145 | +0.12(+2.28%) |
May 06, 2009 | 5.503 | 5.503 | 5.179 | 5.437 | 259,066 | -0.01(-0.18%) |
May 05, 2009 | 5.274 | 5.532 | 5.122 | 5.446 | 301,573 | +0.15(+2.88%) |
May 04, 2009 | 5.217 | 5.303 | 5.198 | 5.293 | 368,063 | +0.06(+1.09%) |
May 01, 2009 | 5.265 | 5.379 | 5.065 | 5.236 | 297,825 | +0.06(+1.11%) |
Apr 30, 2009 | 5.198 | 5.389 | 5.055 | 5.179 | 452,483 | +0.06(+1.12%) |
Apr 29, 2009 | 4.797 | 5.246 | 4.693 | 5.122 | 274,169 | +0.39(+8.27%) |
Apr 28, 2009 | 4.664 | 4.759 | 4.535 | 4.731 | 178,732 | +0.27(+5.98%) |
Apr 27, 2009 | 4.626 | 4.740 | 4.464 | 4.464 | 224,714 | -0.19(-4.10%) |
Apr 24, 2009 | 4.492 | 4.836 | 4.492 | 4.654 | 184,051 | +0.26(+5.86%) |
Apr 23, 2009 | 4.635 | 4.759 | 4.349 | 4.397 | 186,204 | -0.24(-5.14%) |
Apr 22, 2009 | 4.530 | 4.759 | 4.530 | 4.635 | 229,555 | +0.02(+0.41%) |
Apr 21, 2009 | 4.321 | 4.683 | 4.321 | 4.616 | 211,617 | +0.26(+5.91%) |
Apr 20, 2009 | 4.511 | 4.597 | 4.292 | 4.359 | 221,007 | -0.16(-3.59%) |
Apr 17, 2009 | 4.550 | 4.654 | 4.492 | 4.521 | 208,977 | -0.01(-0.21%) |
Apr 16, 2009 | 4.502 | 4.654 | 4.349 | 4.530 | 222,106 | +0.06(+1.28%) |
Apr 15, 2009 | 4.483 | 4.654 | 4.387 | 4.473 | 218,631 | -0.04(-0.85%) |
Apr 14, 2009 | 4.673 | 4.769 | 4.464 | 4.511 | 189,562 | -0.26(-5.40%) |
Apr 13, 2009 | 4.769 | 4.893 | 4.702 | 4.769 | 192,870 | -0.06(-1.19%) |
Apr 09, 2009 | 4.788 | 4.864 | 4.645 | 4.826 | 297,929 | +0.10(+2.22%) |
Apr 08, 2009 | 4.759 | 4.836 | 4.645 | 4.721 | 135,598 | +0.02(+0.41%) |
Apr 07, 2009 | 4.807 | 4.902 | 4.673 | 4.702 | 121,167 | -0.20(-4.09%) |
Apr 06, 2009 | 4.931 | 4.950 | 4.788 | 4.902 | 121,823 | -0.11(-2.28%) |
Apr 03, 2009 | 5.141 | 5.141 | 4.864 | 5.017 | 109,483 | -0.15(-2.95%) |
Apr 02, 2009 | 5.189 | 5.351 | 5.093 | 5.169 | 200,198 | +0.10(+2.07%) |
Apr 01, 2009 | 4.855 | 5.074 | 4.659 | 5.065 | 131,931 | +0.12(+2.51%) |
Mar 31, 2009 | 5.074 | 5.227 | 4.864 | 4.941 | 135,124 | -0.18(-3.54%) |
Mar 30, 2009 | 5.093 | 5.141 | 4.721 | 5.122 | 129,801 | -0.35(-6.45%) |
Mar 26, 2009 | 5.446 | 5.580 | 5.112 | 5.475 | 188,935 | +0.10(+1.95%) |
Mar 25, 2009 | 5.045 | 5.437 | 5.017 | 5.370 | 205,191 | +0.36(+7.24%) |
Mar 24, 2009 | 5.417 | 5.417 | 4.979 | 5.007 | 212,145 | -0.48(-8.70%) |
Mar 23, 2009 | 5.131 | 5.484 | 5.131 | 5.484 | 293,616 | +0.93(+20.55%) |
Mar 20, 2009 | 4.931 | 5.141 | 4.530 | 4.550 | 229,021 | -0.32(-6.65%) |
Mar 19, 2009 | 5.084 | 5.084 | 4.578 | 4.874 | 156,845 | -0.15(-3.04%) |
Mar 18, 2009 | 5.074 | 5.208 | 4.788 | 5.026 | 186,397 | -0.03(-0.57%) |
Mar 17, 2009 | 4.673 | 5.055 | 4.664 | 5.055 | 133,973 | +0.36(+7.72%) |
Mar 16, 2009 | 4.712 | 5.074 | 4.664 | 4.693 | 222,428 | +0.09(+1.86%) |
Mar 13, 2009 | 4.387 | 4.702 | 4.330 | 4.607 | 0 | +0.27(+6.15%) |
Mar 12, 2009 | 3.777 | 4.416 | 3.748 | 4.340 | 377,892 | +0.52(+13.75%) |
Mar 11, 2009 | 3.853 | 3.992 | 3.815 | 3.815 | 241,439 | -0.07(-1.72%) |
Mar 10, 2009 | 3.891 | 4.082 | 3.815 | 3.882 | 233,053 | +0.05(+1.24%) |
Mar 09, 2009 | 3.910 | 4.282 | 3.825 | 3.834 | 240,822 | -0.08(-1.95%) |
Mar 06, 2009 | 3.825 | 4.101 | 3.825 | 3.910 | 0 | +0.04(+0.99%) |
Mar 05, 2009 | 4.139 | 4.178 | 3.834 | 3.872 | 182,079 | -0.37(-8.76%) |
Mar 04, 2009 | 4.082 | 4.416 | 4.044 | 4.244 | 306,749 | -0.06(-1.33%) |