Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.235 | 5.235 | 5.190 | 5.201 | 126,500 | -0.03(-0.66%) |
May 28, 2009 | 5.272 | 5.272 | 5.208 | 5.235 | 163,848 | -0.01(-0.17%) |
May 27, 2009 | 5.222 | 5.303 | 5.222 | 5.244 | 220,083 | +0.01(+0.17%) |
May 26, 2009 | 5.244 | 5.249 | 5.222 | 5.235 | 246,099 | +0.02(+0.35%) |
May 22, 2009 | 5.181 | 5.240 | 5.180 | 5.217 | 172,062 | +0.04(+0.70%) |
May 21, 2009 | 5.195 | 5.204 | 5.145 | 5.181 | 190,769 | -0.01(-0.26%) |
May 20, 2009 | 5.127 | 5.213 | 5.127 | 5.195 | 227,685 | +0.05(+0.88%) |
May 19, 2009 | 4.977 | 5.181 | 4.941 | 5.149 | 128,348 | -0.03(-0.52%) |
May 18, 2009 | 5.172 | 5.199 | 5.154 | 5.176 | 230,865 | -0.00(-0.09%) |
May 15, 2009 | 5.158 | 5.181 | 5.122 | 5.181 | 215,492 | +0.05(+0.97%) |
May 14, 2009 | 5.086 | 5.131 | 5.063 | 5.131 | 116,924 | +0.04(+0.85%) |
May 13, 2009 | 5.090 | 5.109 | 5.072 | 5.088 | 227,323 | -0.06(-1.19%) |
May 12, 2009 | 5.190 | 5.195 | 5.127 | 5.149 | 280,006 | -0.03(-0.52%) |
May 11, 2009 | 5.172 | 5.199 | 5.163 | 5.176 | 113,815 | -0.01(-0.17%) |
May 08, 2009 | 5.204 | 5.208 | 5.136 | 5.186 | 228,935 | +0.02(+0.44%) |
May 07, 2009 | 5.109 | 5.163 | 5.095 | 5.163 | 211,814 | +0.05(+0.97%) |
May 06, 2009 | 5.118 | 5.140 | 5.081 | 5.113 | 267,380 | -0.02(-0.35%) |
May 05, 2009 | 5.131 | 5.167 | 5.086 | 5.131 | 146,516 | +0.00(+0.00%) |
May 04, 2009 | 5.163 | 5.163 | 5.118 | 5.131 | 164,581 | +0.02(+0.35%) |
May 01, 2009 | 5.090 | 5.127 | 5.081 | 5.113 | 152,805 | +0.05(+0.89%) |
Apr 30, 2009 | 5.063 | 5.099 | 5.063 | 5.068 | 212,591 | +0.03(+0.54%) |
Apr 29, 2009 | 5.099 | 5.113 | 5.027 | 5.041 | 236,635 | -0.06(-1.24%) |
Apr 28, 2009 | 5.127 | 5.145 | 5.086 | 5.104 | 150,763 | -0.02(-0.35%) |
Apr 27, 2009 | 5.118 | 5.167 | 5.109 | 5.122 | 339,085 | -0.01(-0.18%) |
Apr 24, 2009 | 5.122 | 5.181 | 5.090 | 5.131 | 141,599 | -0.01(-0.26%) |
Apr 23, 2009 | 5.072 | 5.199 | 5.072 | 5.145 | 314,922 | +0.08(+1.61%) |
Apr 22, 2009 | 5.004 | 5.068 | 5.000 | 5.063 | 235,871 | +0.06(+1.18%) |
Apr 21, 2009 | 4.918 | 5.036 | 4.918 | 5.004 | 312,829 | +0.03(+0.64%) |
Apr 20, 2009 | 4.950 | 4.977 | 4.927 | 4.973 | 150,659 | +0.02(+0.37%) |
Apr 17, 2009 | 4.887 | 4.977 | 4.887 | 4.955 | 124,612 | +0.09(+1.86%) |
Apr 16, 2009 | 4.878 | 4.918 | 4.841 | 4.864 | 140,581 | -0.03(-0.59%) |
Apr 15, 2009 | 4.837 | 4.893 | 4.828 | 4.893 | 201,992 | +0.07(+1.35%) |
Apr 14, 2009 | 4.832 | 4.855 | 4.805 | 4.828 | 229,673 | -0.05(-0.93%) |
Apr 13, 2009 | 4.873 | 4.887 | 4.837 | 4.873 | 148,932 | -0.05(-0.92%) |
Apr 09, 2009 | 4.936 | 4.950 | 4.900 | 4.918 | 144,560 | +0.02(+0.37%) |
Apr 08, 2009 | 4.923 | 4.945 | 4.891 | 4.900 | 160,030 | -0.02(-0.46%) |
Apr 07, 2009 | 4.941 | 5.009 | 4.900 | 4.923 | 204,854 | -0.09(-1.72%) |
Apr 06, 2009 | 5.004 | 5.027 | 4.974 | 5.009 | 103,803 | +0.00(+0.09%) |
Apr 03, 2009 | 4.977 | 5.022 | 4.950 | 5.004 | 114,711 | -0.02(-0.36%) |
Apr 02, 2009 | 5.013 | 5.066 | 4.977 | 5.022 | 222,415 | +0.02(+0.36%) |
Apr 01, 2009 | 4.882 | 5.022 | 4.882 | 5.004 | 236,944 | +0.07(+1.47%) |
Mar 31, 2009 | 4.887 | 4.973 | 4.887 | 4.932 | 134,622 | +0.01(+0.28%) |
Mar 30, 2009 | 4.882 | 4.964 | 4.882 | 4.918 | 153,635 | -0.03(-0.55%) |
Mar 26, 2009 | 4.859 | 4.977 | 4.859 | 4.945 | 246,542 | +0.06(+1.30%) |
Mar 25, 2009 | 4.846 | 4.896 | 4.846 | 4.882 | 110,849 | +0.04(+0.75%) |
Mar 24, 2009 | 4.846 | 4.878 | 4.805 | 4.846 | 285,998 | +0.01(+0.19%) |
Mar 23, 2009 | 4.878 | 4.882 | 4.832 | 4.837 | 211,284 | -0.04(-0.74%) |
Mar 20, 2009 | 4.828 | 4.909 | 4.828 | 4.873 | 161,470 | +0.03(+0.56%) |
Mar 19, 2009 | 4.823 | 4.868 | 4.810 | 4.846 | 115,623 | +0.02(+0.41%) |
Mar 18, 2009 | 4.755 | 4.841 | 4.755 | 4.826 | 182,395 | +0.03(+0.53%) |
Mar 17, 2009 | 4.850 | 4.850 | 4.755 | 4.801 | 166,504 | -0.00(-0.09%) |
Mar 16, 2009 | 4.846 | 4.846 | 4.755 | 4.805 | 100,112 | +0.05(+0.95%) |
Mar 13, 2009 | 4.846 | 4.846 | 4.619 | 4.760 | 0 | -0.06(-1.22%) |
Mar 12, 2009 | 4.801 | 4.855 | 4.760 | 4.819 | 205,066 | +0.00(+0.09%) |
Mar 11, 2009 | 4.918 | 5.027 | 4.733 | 4.814 | 330,436 | +0.06(+1.24%) |
Mar 10, 2009 | 4.597 | 4.760 | 4.597 | 4.755 | 173,316 | +0.14(+3.04%) |
Mar 09, 2009 | 4.665 | 4.692 | 4.588 | 4.615 | 281,143 | -0.06(-1.26%) |
Mar 06, 2009 | 4.656 | 4.755 | 4.642 | 4.674 | 0 | -0.03(-0.60%) |
Mar 05, 2009 | 4.746 | 4.755 | 4.610 | 4.702 | 133,875 | -0.03(-0.65%) |
Mar 04, 2009 | 4.556 | 4.755 | 4.556 | 4.733 | 263,902 | -0.02(-0.48%) |