Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.951 | 4.951 | 4.875 | 4.918 | 49,512 | -0.02(-0.34%) |
May 28, 2009 | 4.897 | 4.934 | 4.897 | 4.934 | 25,438 | +0.03(+0.51%) |
May 27, 2009 | 4.897 | 4.934 | 4.892 | 4.909 | 49,804 | -0.04(-0.76%) |
May 26, 2009 | 4.897 | 4.947 | 4.812 | 4.947 | 79,795 | +0.00(+0.00%) |
May 22, 2009 | 4.943 | 4.951 | 4.913 | 4.947 | 27,580 | -0.00(-0.08%) |
May 21, 2009 | 4.871 | 4.955 | 4.871 | 4.951 | 78,548 | +0.03(+0.68%) |
May 20, 2009 | 4.867 | 4.930 | 4.846 | 4.918 | 121,472 | +0.05(+1.04%) |
May 19, 2009 | 4.825 | 4.897 | 4.808 | 4.867 | 98,574 | +0.03(+0.52%) |
May 18, 2009 | 4.754 | 4.854 | 4.728 | 4.842 | 67,175 | +0.15(+3.23%) |
May 15, 2009 | 4.606 | 4.783 | 4.606 | 4.691 | 95,160 | +0.07(+1.55%) |
May 14, 2009 | 4.564 | 4.636 | 4.548 | 4.619 | 195,540 | +0.07(+1.57%) |
May 13, 2009 | 4.812 | 4.960 | 4.434 | 4.548 | 687,449 | -0.40(-8.15%) |
May 12, 2009 | 5.271 | 5.363 | 4.947 | 4.951 | 488,932 | -0.34(-6.36%) |
May 11, 2009 | 5.241 | 5.296 | 5.237 | 5.287 | 105,084 | -0.01(-0.16%) |
May 08, 2009 | 5.271 | 5.359 | 5.237 | 5.296 | 79,462 | +0.14(+2.69%) |
May 07, 2009 | 5.346 | 5.363 | 5.149 | 5.157 | 119,661 | -0.04(-0.73%) |
May 06, 2009 | 5.149 | 5.195 | 5.098 | 5.195 | 121,724 | +0.08(+1.56%) |
May 05, 2009 | 4.981 | 5.149 | 4.981 | 5.115 | 123,183 | +0.08(+1.50%) |
May 04, 2009 | 5.025 | 5.044 | 4.968 | 5.039 | 196,625 | +0.14(+2.92%) |
May 01, 2009 | 4.804 | 4.897 | 4.796 | 4.897 | 60,915 | +0.11(+2.19%) |
Apr 30, 2009 | 4.741 | 4.812 | 4.741 | 4.791 | 30,585 | +0.03(+0.53%) |
Apr 29, 2009 | 4.770 | 4.770 | 4.728 | 4.766 | 83,628 | +0.05(+1.16%) |
Apr 28, 2009 | 4.720 | 4.749 | 4.644 | 4.712 | 63,956 | +0.01(+0.18%) |
Apr 27, 2009 | 4.686 | 4.724 | 4.649 | 4.703 | 51,522 | +0.03(+0.54%) |
Apr 24, 2009 | 4.741 | 4.768 | 4.678 | 4.678 | 28,831 | -0.04(-0.89%) |
Apr 23, 2009 | 4.653 | 4.783 | 4.628 | 4.720 | 63,661 | +0.08(+1.72%) |
Apr 22, 2009 | 4.556 | 4.749 | 4.556 | 4.640 | 101,246 | -0.03(-0.63%) |
Apr 21, 2009 | 4.590 | 4.741 | 4.590 | 4.670 | 148,843 | +0.08(+1.65%) |
Apr 20, 2009 | 4.506 | 4.594 | 4.426 | 4.594 | 97,294 | +0.11(+2.34%) |
Apr 17, 2009 | 4.497 | 4.522 | 4.413 | 4.489 | 89,983 | +0.02(+0.47%) |
Apr 16, 2009 | 4.531 | 4.531 | 4.405 | 4.468 | 120,720 | +0.03(+0.76%) |
Apr 15, 2009 | 4.581 | 4.594 | 4.434 | 4.434 | 113,323 | -0.15(-3.21%) |
Apr 14, 2009 | 4.552 | 4.623 | 4.552 | 4.581 | 68,289 | +0.01(+0.18%) |
Apr 13, 2009 | 4.602 | 4.602 | 4.468 | 4.573 | 84,822 | -0.03(-0.64%) |
Apr 09, 2009 | 4.615 | 4.623 | 4.602 | 4.602 | 49,202 | -0.00(-0.05%) |
Apr 08, 2009 | 4.657 | 4.657 | 4.501 | 4.605 | 56,645 | -0.06(-1.21%) |
Apr 07, 2009 | 4.707 | 4.707 | 4.581 | 4.661 | 21,527 | -0.07(-1.51%) |
Apr 06, 2009 | 4.569 | 4.737 | 4.569 | 4.733 | 52,643 | +0.11(+2.36%) |
Apr 03, 2009 | 4.816 | 4.821 | 4.569 | 4.623 | 119,131 | -0.18(-3.76%) |
Apr 02, 2009 | 4.573 | 4.863 | 4.573 | 4.804 | 97,639 | +0.26(+5.64%) |
Apr 01, 2009 | 4.295 | 4.619 | 4.295 | 4.548 | 98,686 | +0.28(+6.64%) |
Mar 31, 2009 | 4.199 | 4.371 | 4.199 | 4.264 | 67,068 | +0.06(+1.36%) |
Mar 30, 2009 | 4.224 | 4.262 | 4.199 | 4.207 | 101,874 | -0.02(-0.50%) |
Mar 26, 2009 | 3.972 | 4.279 | 3.972 | 4.228 | 140,037 | +0.23(+5.81%) |
Mar 25, 2009 | 3.888 | 4.018 | 3.888 | 3.996 | 76,526 | +0.12(+3.01%) |
Mar 24, 2009 | 3.959 | 3.959 | 3.879 | 3.879 | 104,796 | -0.05(-1.39%) |
Mar 23, 2009 | 3.993 | 4.000 | 3.934 | 3.934 | 115,552 | +0.00(+0.00%) |
Mar 20, 2009 | 3.976 | 4.026 | 3.930 | 3.934 | 101,070 | +0.01(+0.21%) |
Mar 19, 2009 | 3.980 | 4.043 | 3.926 | 3.926 | 126,958 | -0.04(-0.95%) |
Mar 18, 2009 | 4.026 | 4.042 | 3.947 | 3.963 | 88,136 | -0.05(-1.36%) |
Mar 17, 2009 | 3.976 | 4.018 | 3.896 | 4.018 | 115,229 | +0.04(+0.95%) |
Mar 16, 2009 | 4.001 | 4.069 | 3.951 | 3.980 | 112,167 | -0.05(-1.35%) |
Mar 13, 2009 | 4.077 | 4.111 | 3.955 | 4.035 | 0 | -0.08(-1.94%) |
Mar 12, 2009 | 4.026 | 4.123 | 3.938 | 4.115 | 198,767 | +0.13(+3.16%) |
Mar 11, 2009 | 3.997 | 4.203 | 3.930 | 3.989 | 317,534 | +0.03(+0.74%) |
Mar 10, 2009 | 3.791 | 3.980 | 3.783 | 3.959 | 159,016 | +0.19(+4.91%) |
Mar 09, 2009 | 3.816 | 3.824 | 3.741 | 3.774 | 152,552 | -0.05(-1.32%) |
Mar 06, 2009 | 3.863 | 4.022 | 3.825 | 3.825 | 0 | -0.13(-3.40%) |
Mar 05, 2009 | 4.111 | 4.111 | 3.909 | 3.959 | 104,808 | -0.17(-4.17%) |
Mar 04, 2009 | 4.060 | 4.132 | 3.787 | 4.132 | 126,649 | -0.04(-1.01%) |