Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.965 | 5.077 | 4.949 | 5.077 | 474,981 | +0.11(+2.27%) |
May 28, 2009 | 5.032 | 5.055 | 4.912 | 4.965 | 312,546 | -0.02(-0.45%) |
May 27, 2009 | 4.942 | 5.055 | 4.942 | 4.987 | 303,719 | -0.01(-0.15%) |
May 26, 2009 | 4.800 | 5.032 | 4.695 | 4.995 | 423,493 | +0.13(+2.62%) |
May 22, 2009 | 4.980 | 5.025 | 4.822 | 4.867 | 520,411 | -0.07(-1.37%) |
May 21, 2009 | 4.995 | 5.257 | 4.852 | 4.935 | 363,180 | -0.10(-2.08%) |
May 20, 2009 | 5.017 | 5.107 | 4.957 | 5.040 | 772,544 | +0.04(+0.90%) |
May 19, 2009 | 5.100 | 5.145 | 4.972 | 4.995 | 312,084 | -0.16(-3.20%) |
May 18, 2009 | 5.160 | 5.167 | 4.942 | 5.160 | 356,550 | +0.07(+1.47%) |
May 15, 2009 | 5.167 | 5.212 | 5.032 | 5.085 | 604,429 | -0.05(-1.02%) |
May 14, 2009 | 5.107 | 5.231 | 4.980 | 5.137 | 397,060 | +0.07(+1.33%) |
May 13, 2009 | 4.927 | 5.122 | 4.927 | 5.070 | 362,381 | +0.02(+0.30%) |
May 12, 2009 | 4.882 | 5.250 | 4.882 | 5.055 | 330,124 | -0.06(-1.17%) |
May 11, 2009 | 5.272 | 5.287 | 5.010 | 5.115 | 416,199 | -0.22(-4.21%) |
May 08, 2009 | 5.235 | 5.355 | 5.167 | 5.340 | 544,836 | +0.16(+3.19%) |
May 07, 2009 | 5.302 | 5.310 | 5.085 | 5.175 | 480,840 | -0.07(-1.29%) |
May 06, 2009 | 5.167 | 5.250 | 5.122 | 5.242 | 573,794 | +0.17(+3.40%) |
May 05, 2009 | 4.950 | 5.092 | 4.860 | 5.070 | 456,484 | +0.07(+1.50%) |
May 04, 2009 | 5.040 | 5.145 | 4.875 | 4.995 | 460,535 | +0.01(+0.30%) |
May 01, 2009 | 4.500 | 5.025 | 4.500 | 4.980 | 634,579 | +0.46(+10.12%) |
Apr 30, 2009 | 4.380 | 4.800 | 4.365 | 4.522 | 704,446 | +0.16(+3.61%) |
Apr 29, 2009 | 4.395 | 4.410 | 4.275 | 4.365 | 355,208 | +0.06(+1.39%) |
Apr 28, 2009 | 4.230 | 4.380 | 4.207 | 4.305 | 259,069 | +0.02(+0.53%) |
Apr 27, 2009 | 4.387 | 4.477 | 4.237 | 4.282 | 445,853 | -0.17(-3.87%) |
Apr 24, 2009 | 4.560 | 4.560 | 4.395 | 4.455 | 334,911 | -0.07(-1.66%) |
Apr 23, 2009 | 4.680 | 4.702 | 4.500 | 4.530 | 317,286 | -0.13(-2.89%) |
Apr 22, 2009 | 4.612 | 4.777 | 4.545 | 4.665 | 434,380 | -0.01(-0.16%) |
Apr 21, 2009 | 4.582 | 4.680 | 4.402 | 4.672 | 757,403 | +0.06(+1.30%) |
Apr 20, 2009 | 4.770 | 4.830 | 4.612 | 4.612 | 284,509 | -0.23(-4.80%) |
Apr 17, 2009 | 4.882 | 4.905 | 4.830 | 4.845 | 222,449 | -0.02(-0.46%) |
Apr 16, 2009 | 4.927 | 4.927 | 4.777 | 4.867 | 339,501 | +0.01(+0.31%) |
Apr 15, 2009 | 4.777 | 4.893 | 4.777 | 4.852 | 287,806 | +0.08(+1.73%) |
Apr 14, 2009 | 4.882 | 4.905 | 4.762 | 4.770 | 344,897 | -0.21(-4.22%) |
Apr 13, 2009 | 4.807 | 4.987 | 4.747 | 4.980 | 266,282 | +0.13(+2.79%) |
Apr 09, 2009 | 4.875 | 4.875 | 4.756 | 4.845 | 580,719 | +0.09(+1.89%) |
Apr 08, 2009 | 4.792 | 4.860 | 4.687 | 4.755 | 370,539 | -0.01(-0.16%) |
Apr 07, 2009 | 4.890 | 5.025 | 4.755 | 4.762 | 374,193 | -0.21(-4.22%) |
Apr 06, 2009 | 5.047 | 5.092 | 4.882 | 4.972 | 385,382 | -0.13(-2.50%) |
Apr 03, 2009 | 5.145 | 5.182 | 5.032 | 5.100 | 648,343 | -0.09(-1.73%) |
Apr 02, 2009 | 5.115 | 5.242 | 4.995 | 5.190 | 528,668 | +0.21(+4.22%) |
Apr 01, 2009 | 4.950 | 5.062 | 4.875 | 4.980 | 389,078 | -0.04(-0.90%) |
Mar 31, 2009 | 5.017 | 5.250 | 4.920 | 5.025 | 652,151 | +0.05(+1.06%) |
Mar 30, 2009 | 5.145 | 5.179 | 4.875 | 4.972 | 321,017 | -0.40(-7.53%) |
Mar 26, 2009 | 5.235 | 5.377 | 5.137 | 5.377 | 977,546 | +0.24(+4.67%) |
Mar 25, 2009 | 5.115 | 5.280 | 4.927 | 5.137 | 537,547 | +0.09(+1.78%) |
Mar 24, 2009 | 5.115 | 5.520 | 5.047 | 5.047 | 675,662 | -0.54(-9.66%) |
Mar 23, 2009 | 5.242 | 5.670 | 4.492 | 5.587 | 1,842,581 | +1.09(+24.37%) |
Mar 20, 2009 | 4.537 | 4.657 | 4.485 | 4.492 | 609,808 | +0.00(+0.00%) |
Mar 19, 2009 | 4.530 | 4.530 | 4.365 | 4.492 | 377,288 | +0.01(+0.17%) |
Mar 18, 2009 | 4.027 | 4.485 | 4.012 | 4.485 | 899,278 | +0.47(+11.78%) |
Mar 17, 2009 | 3.780 | 4.020 | 3.772 | 4.012 | 692,825 | +0.24(+6.36%) |
Mar 16, 2009 | 3.787 | 3.967 | 3.750 | 3.772 | 744,356 | +0.00(+0.00%) |
Mar 13, 2009 | 3.960 | 3.960 | 3.690 | 3.772 | 879,118 | -0.18(-4.55%) |
Mar 12, 2009 | 3.825 | 3.960 | 3.760 | 3.952 | 493,692 | +0.09(+2.33%) |
Mar 11, 2009 | 3.945 | 4.072 | 3.840 | 3.862 | 483,782 | -0.04(-1.15%) |
Mar 10, 2009 | 4.170 | 4.170 | 3.750 | 3.907 | 681,163 | +0.08(+2.16%) |
Mar 09, 2009 | 4.312 | 4.387 | 3.795 | 3.825 | 768,088 | -0.52(-11.92%) |
Mar 06, 2009 | 4.507 | 4.957 | 4.125 | 4.342 | 757,374 | +0.36(+9.04%) |
Mar 05, 2009 | 3.990 | 4.192 | 3.967 | 3.982 | 772,291 | -0.07(-1.67%) |
Mar 04, 2009 | 3.817 | 4.072 | 3.795 | 4.050 | 1,078,921 | -0.25(-5.76%) |