Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.746 | 4.746 | 4.701 | 4.737 | 69,777 | +0.00(+0.09%) |
May 28, 2009 | 4.768 | 4.786 | 4.710 | 4.732 | 68,529 | -0.04(-0.75%) |
May 27, 2009 | 4.746 | 4.800 | 4.746 | 4.768 | 85,607 | +0.03(+0.57%) |
May 26, 2009 | 4.701 | 4.741 | 4.661 | 4.741 | 74,519 | +0.04(+0.76%) |
May 22, 2009 | 4.737 | 4.746 | 4.665 | 4.705 | 92,359 | -0.02(-0.38%) |
May 21, 2009 | 4.723 | 4.773 | 4.683 | 4.723 | 116,249 | -0.02(-0.47%) |
May 20, 2009 | 4.750 | 4.759 | 4.737 | 4.746 | 94,903 | +0.00(+0.09%) |
May 19, 2009 | 4.737 | 4.755 | 4.728 | 4.741 | 50,486 | -0.00(-0.09%) |
May 18, 2009 | 4.701 | 4.750 | 4.701 | 4.746 | 46,385 | +0.05(+1.05%) |
May 15, 2009 | 4.683 | 4.710 | 4.665 | 4.697 | 20,221 | +0.01(+0.29%) |
May 14, 2009 | 4.679 | 4.683 | 4.656 | 4.683 | 80,046 | +0.03(+0.58%) |
May 13, 2009 | 4.665 | 4.705 | 4.638 | 4.656 | 111,226 | -0.07(-1.42%) |
May 12, 2009 | 4.683 | 4.739 | 4.683 | 4.723 | 49,136 | +0.03(+0.67%) |
May 11, 2009 | 4.634 | 4.701 | 4.634 | 4.692 | 40,902 | +0.00(+0.00%) |
May 08, 2009 | 4.683 | 4.697 | 4.665 | 4.692 | 29,961 | +0.05(+1.06%) |
May 07, 2009 | 4.688 | 4.688 | 4.625 | 4.643 | 93,926 | +0.00(+0.00%) |
May 06, 2009 | 4.625 | 4.661 | 4.602 | 4.643 | 52,470 | +0.04(+0.88%) |
May 05, 2009 | 4.616 | 4.625 | 4.571 | 4.602 | 142,787 | +0.01(+0.29%) |
May 04, 2009 | 4.589 | 4.589 | 4.580 | 4.589 | 49,511 | +0.02(+0.49%) |
May 01, 2009 | 4.571 | 4.589 | 4.553 | 4.567 | 62,395 | +0.01(+0.30%) |
Apr 30, 2009 | 4.567 | 4.576 | 4.545 | 4.553 | 38,927 | -0.01(-0.29%) |
Apr 29, 2009 | 4.571 | 4.593 | 4.531 | 4.567 | 101,700 | -0.01(-0.20%) |
Apr 28, 2009 | 4.567 | 4.589 | 4.544 | 4.576 | 109,697 | +0.00(+0.10%) |
Apr 27, 2009 | 4.567 | 4.602 | 4.535 | 4.571 | 64,078 | -0.03(-0.58%) |
Apr 24, 2009 | 4.593 | 4.634 | 4.558 | 4.598 | 50,555 | +0.02(+0.49%) |
Apr 23, 2009 | 4.522 | 4.580 | 4.521 | 4.576 | 89,802 | +0.06(+1.23%) |
Apr 22, 2009 | 4.495 | 4.522 | 4.495 | 4.520 | 71,491 | +0.00(+0.06%) |
Apr 21, 2009 | 4.477 | 4.517 | 4.468 | 4.517 | 60,905 | +0.04(+0.80%) |
Apr 20, 2009 | 4.481 | 4.502 | 4.459 | 4.481 | 41,281 | +0.01(+0.20%) |
Apr 17, 2009 | 4.477 | 4.522 | 4.459 | 4.472 | 68,380 | -0.01(-0.30%) |
Apr 16, 2009 | 4.459 | 4.486 | 4.437 | 4.486 | 49,033 | +0.03(+0.70%) |
Apr 15, 2009 | 4.383 | 4.455 | 4.378 | 4.455 | 86,187 | +0.10(+2.26%) |
Apr 14, 2009 | 4.392 | 4.392 | 4.347 | 4.356 | 33,842 | -0.03(-0.61%) |
Apr 13, 2009 | 4.365 | 4.383 | 4.316 | 4.383 | 68,355 | -0.03(-0.61%) |
Apr 09, 2009 | 4.432 | 4.437 | 4.392 | 4.410 | 37,711 | -0.03(-0.61%) |
Apr 08, 2009 | 4.360 | 4.437 | 4.360 | 4.437 | 98,995 | +0.05(+1.23%) |
Apr 07, 2009 | 4.351 | 4.401 | 4.351 | 4.383 | 78,535 | -0.00(-0.10%) |
Apr 06, 2009 | 4.387 | 4.387 | 4.338 | 4.387 | 117,385 | +0.02(+0.41%) |
Apr 03, 2009 | 4.410 | 4.455 | 4.347 | 4.369 | 84,259 | -0.08(-1.71%) |
Apr 02, 2009 | 4.419 | 4.477 | 4.396 | 4.446 | 59,575 | +0.12(+2.69%) |
Apr 01, 2009 | 4.280 | 4.347 | 4.280 | 4.329 | 106,781 | +0.02(+0.52%) |
Mar 31, 2009 | 4.338 | 4.338 | 4.298 | 4.307 | 115,216 | +0.01(+0.21%) |
Mar 30, 2009 | 4.410 | 4.419 | 4.293 | 4.298 | 51,354 | -0.09(-2.04%) |
Mar 26, 2009 | 4.365 | 4.387 | 4.311 | 4.387 | 75,007 | +0.04(+0.82%) |
Mar 25, 2009 | 4.347 | 4.387 | 4.329 | 4.351 | 75,253 | +0.00(+0.00%) |
Mar 24, 2009 | 4.387 | 4.387 | 4.329 | 4.351 | 108,292 | -0.04(-0.92%) |
Mar 23, 2009 | 4.410 | 4.428 | 4.387 | 4.392 | 56,622 | +0.04(+0.82%) |
Mar 20, 2009 | 4.311 | 4.387 | 4.311 | 4.356 | 54,781 | -0.04(-1.02%) |
Mar 19, 2009 | 4.369 | 4.401 | 4.369 | 4.401 | 31,929 | +0.06(+1.45%) |
Mar 18, 2009 | 4.266 | 4.338 | 4.213 | 4.338 | 115,403 | +0.07(+1.68%) |
Mar 17, 2009 | 4.307 | 4.325 | 4.226 | 4.266 | 48,368 | -0.06(-1.45%) |
Mar 16, 2009 | 4.405 | 4.405 | 4.307 | 4.329 | 33,904 | +0.00(+0.10%) |
Mar 13, 2009 | 4.342 | 4.342 | 4.271 | 4.325 | 0 | -0.02(-0.41%) |
Mar 12, 2009 | 4.351 | 4.356 | 4.311 | 4.342 | 53,780 | -0.00(-0.10%) |
Mar 11, 2009 | 4.401 | 4.414 | 4.307 | 4.347 | 180,238 | -0.04(-0.82%) |
Mar 10, 2009 | 4.437 | 4.437 | 4.311 | 4.383 | 131,697 | +0.13(+3.16%) |
Mar 09, 2009 | 4.230 | 4.308 | 4.221 | 4.248 | 797,960 | -0.06(-1.35%) |
Mar 06, 2009 | 4.481 | 4.481 | 4.262 | 4.307 | 0 | -0.00(-0.10%) |
Mar 05, 2009 | 4.392 | 4.392 | 4.284 | 4.311 | 42,618 | -0.04(-0.82%) |
Mar 04, 2009 | 4.253 | 4.365 | 4.199 | 4.347 | 126,389 | +0.09(+2.21%) |