Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.278 | 5.325 | 5.031 | 5.031 | 146,732 | -0.13(-2.52%) |
May 28, 2009 | 5.148 | 5.202 | 5.087 | 5.161 | 105,277 | +0.01(+0.25%) |
May 27, 2009 | 5.239 | 5.299 | 5.122 | 5.148 | 113,994 | -0.09(-1.74%) |
May 26, 2009 | 5.295 | 5.312 | 5.195 | 5.239 | 129,816 | +0.02(+0.41%) |
May 22, 2009 | 5.104 | 5.351 | 5.092 | 5.217 | 203,918 | +0.15(+2.90%) |
May 21, 2009 | 5.152 | 5.191 | 5.070 | 5.070 | 164,746 | -0.12(-2.27%) |
May 20, 2009 | 5.278 | 5.325 | 5.178 | 5.187 | 364,597 | +0.05(+0.94%) |
May 19, 2009 | 5.074 | 5.195 | 5.061 | 5.139 | 124,425 | +0.08(+1.63%) |
May 18, 2009 | 5.057 | 5.083 | 5.013 | 5.057 | 70,545 | +0.00(+0.09%) |
May 15, 2009 | 5.065 | 5.065 | 4.992 | 5.052 | 59,254 | +0.01(+0.26%) |
May 14, 2009 | 4.992 | 5.044 | 4.970 | 5.039 | 92,312 | +0.07(+1.39%) |
May 13, 2009 | 4.979 | 5.026 | 4.970 | 4.970 | 123,928 | -0.04(-0.86%) |
May 12, 2009 | 4.996 | 5.044 | 4.996 | 5.013 | 78,580 | -0.01(-0.17%) |
May 11, 2009 | 5.009 | 5.022 | 4.936 | 5.022 | 139,408 | +0.02(+0.43%) |
May 08, 2009 | 4.949 | 5.018 | 4.949 | 5.000 | 143,369 | +0.06(+1.14%) |
May 07, 2009 | 5.013 | 5.013 | 4.931 | 4.944 | 64,103 | -0.03(-0.70%) |
May 06, 2009 | 4.927 | 4.996 | 4.875 | 4.979 | 113,548 | +0.06(+1.32%) |
May 05, 2009 | 4.936 | 4.966 | 4.875 | 4.914 | 127,721 | -0.02(-0.44%) |
May 04, 2009 | 4.957 | 4.966 | 4.918 | 4.936 | 132,386 | -0.06(-1.21%) |
May 01, 2009 | 4.957 | 5.039 | 4.957 | 4.996 | 110,582 | +0.04(+0.79%) |
Apr 30, 2009 | 4.970 | 5.048 | 4.953 | 4.957 | 314,283 | -0.04(-0.78%) |
Apr 29, 2009 | 4.983 | 5.044 | 4.979 | 4.996 | 329,329 | -0.01(-0.26%) |
Apr 28, 2009 | 4.970 | 5.031 | 4.897 | 5.009 | 446,543 | +0.06(+1.29%) |
Apr 27, 2009 | 4.910 | 5.000 | 4.879 | 4.945 | 453,237 | +0.02(+0.46%) |
Apr 24, 2009 | 5.013 | 5.013 | 4.840 | 4.923 | 445,007 | +0.02(+0.44%) |
Apr 23, 2009 | 4.884 | 4.975 | 4.866 | 4.901 | 318,304 | +0.04(+0.80%) |
Apr 22, 2009 | 4.953 | 4.953 | 4.819 | 4.862 | 225,463 | -0.00(-0.09%) |
Apr 21, 2009 | 4.806 | 4.888 | 4.804 | 4.866 | 135,736 | +0.06(+1.17%) |
Apr 20, 2009 | 4.801 | 4.827 | 4.788 | 4.810 | 207,616 | +0.05(+1.00%) |
Apr 17, 2009 | 4.736 | 4.793 | 4.732 | 4.762 | 201,874 | +0.05(+1.10%) |
Apr 16, 2009 | 4.719 | 4.730 | 4.671 | 4.710 | 120,863 | +0.00(+0.09%) |
Apr 15, 2009 | 4.615 | 4.706 | 4.594 | 4.706 | 139,995 | +0.15(+3.33%) |
Apr 14, 2009 | 4.594 | 4.611 | 4.516 | 4.555 | 101,433 | -0.06(-1.31%) |
Apr 13, 2009 | 4.533 | 4.632 | 4.533 | 4.615 | 59,305 | +0.02(+0.38%) |
Apr 09, 2009 | 4.568 | 4.628 | 4.563 | 4.598 | 90,381 | +0.03(+0.66%) |
Apr 08, 2009 | 4.494 | 4.581 | 4.477 | 4.568 | 134,562 | +0.06(+1.25%) |
Apr 07, 2009 | 4.442 | 4.511 | 4.442 | 4.511 | 115,989 | -0.00(-0.10%) |
Apr 06, 2009 | 4.481 | 4.569 | 4.438 | 4.516 | 135,775 | +0.04(+0.97%) |
Apr 03, 2009 | 4.511 | 4.524 | 4.373 | 4.472 | 155,787 | -0.03(-0.77%) |
Apr 02, 2009 | 4.546 | 4.589 | 4.442 | 4.507 | 183,820 | +0.06(+1.36%) |
Apr 01, 2009 | 4.407 | 4.503 | 4.355 | 4.446 | 311,523 | -0.02(-0.48%) |
Mar 31, 2009 | 4.503 | 4.542 | 4.438 | 4.468 | 104,355 | -0.02(-0.48%) |
Mar 30, 2009 | 4.585 | 4.585 | 4.481 | 4.490 | 103,835 | -0.08(-1.71%) |
Mar 26, 2009 | 4.572 | 4.667 | 4.550 | 4.568 | 134,139 | +0.01(+0.19%) |
Mar 25, 2009 | 4.641 | 4.667 | 4.550 | 4.559 | 111,381 | -0.08(-1.77%) |
Mar 24, 2009 | 4.684 | 4.689 | 4.632 | 4.641 | 150,576 | -0.03(-0.74%) |
Mar 23, 2009 | 4.676 | 4.676 | 4.637 | 4.676 | 59,088 | -0.00(-0.03%) |
Mar 20, 2009 | 4.676 | 4.702 | 4.641 | 4.677 | 116,121 | +0.03(+0.68%) |
Mar 19, 2009 | 4.693 | 4.732 | 4.632 | 4.645 | 124,378 | +0.02(+0.47%) |
Mar 18, 2009 | 4.663 | 4.663 | 4.550 | 4.624 | 62,786 | -0.03(-0.65%) |
Mar 17, 2009 | 4.754 | 4.754 | 4.550 | 4.654 | 142,383 | -0.10(-2.18%) |
Mar 16, 2009 | 4.754 | 4.771 | 4.706 | 4.758 | 67,500 | -0.00(-0.09%) |
Mar 13, 2009 | 4.827 | 4.866 | 4.719 | 4.762 | 0 | +0.06(+1.20%) |
Mar 12, 2009 | 4.650 | 4.871 | 4.635 | 4.706 | 375,120 | +0.15(+3.23%) |
Mar 11, 2009 | 4.472 | 4.559 | 4.433 | 4.559 | 137,867 | +0.16(+3.74%) |
Mar 10, 2009 | 4.295 | 4.453 | 4.295 | 4.394 | 97,756 | +0.10(+2.42%) |
Mar 09, 2009 | 4.308 | 4.399 | 4.273 | 4.290 | 387,861 | -0.12(-2.75%) |
Mar 06, 2009 | 4.542 | 4.645 | 4.269 | 4.412 | 0 | -0.07(-1.46%) |
Mar 05, 2009 | 4.529 | 4.542 | 4.459 | 4.477 | 69,898 | -0.11(-2.44%) |
Mar 04, 2009 | 4.611 | 4.632 | 4.559 | 4.589 | 118,775 | -0.10(-2.12%) |