Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.088 | 5.111 | 5.073 | 5.088 | 124,164 | -0.00(-0.09%) |
May 28, 2009 | 5.097 | 5.102 | 5.069 | 5.092 | 72,821 | +0.00(+0.00%) |
May 27, 2009 | 5.073 | 5.116 | 5.050 | 5.092 | 163,406 | +0.01(+0.28%) |
May 26, 2009 | 5.059 | 5.097 | 5.050 | 5.078 | 175,727 | +0.05(+0.94%) |
May 22, 2009 | 5.059 | 5.064 | 5.007 | 5.031 | 94,343 | -0.02(-0.37%) |
May 21, 2009 | 5.073 | 5.078 | 5.040 | 5.050 | 113,167 | -0.01(-0.19%) |
May 20, 2009 | 5.050 | 5.088 | 5.050 | 5.059 | 105,454 | -0.01(-0.19%) |
May 19, 2009 | 5.031 | 5.069 | 5.031 | 5.069 | 91,696 | +0.04(+0.85%) |
May 18, 2009 | 5.050 | 5.059 | 5.003 | 5.026 | 231,492 | -0.01(-0.19%) |
May 15, 2009 | 5.083 | 5.135 | 4.979 | 5.036 | 373,669 | -0.04(-0.84%) |
May 14, 2009 | 5.064 | 5.092 | 5.050 | 5.078 | 53,131 | -0.00(-0.09%) |
May 13, 2009 | 5.102 | 5.102 | 5.026 | 5.083 | 72,876 | -0.03(-0.55%) |
May 12, 2009 | 5.078 | 5.121 | 5.078 | 5.111 | 89,592 | -0.01(-0.18%) |
May 11, 2009 | 5.111 | 5.121 | 5.064 | 5.121 | 88,800 | +0.02(+0.46%) |
May 08, 2009 | 5.097 | 5.144 | 5.073 | 5.097 | 132,362 | +0.02(+0.37%) |
May 07, 2009 | 5.106 | 5.130 | 5.064 | 5.078 | 146,088 | +0.01(+0.19%) |
May 06, 2009 | 5.059 | 5.078 | 5.045 | 5.069 | 75,907 | +0.04(+0.75%) |
May 05, 2009 | 5.021 | 5.040 | 5.003 | 5.031 | 53,491 | +0.02(+0.38%) |
May 04, 2009 | 5.050 | 5.069 | 4.974 | 5.012 | 219,342 | -0.04(-0.75%) |
May 01, 2009 | 5.026 | 5.078 | 5.012 | 5.050 | 120,973 | +0.04(+0.75%) |
Apr 30, 2009 | 4.974 | 5.026 | 4.951 | 5.012 | 173,091 | +0.05(+0.95%) |
Apr 29, 2009 | 4.918 | 4.988 | 4.852 | 4.965 | 375,600 | +0.06(+1.15%) |
Apr 28, 2009 | 4.951 | 4.965 | 4.904 | 4.908 | 261,847 | -0.04(-0.86%) |
Apr 27, 2009 | 4.894 | 4.951 | 4.894 | 4.951 | 123,535 | +0.01(+0.19%) |
Apr 24, 2009 | 4.979 | 4.979 | 4.918 | 4.941 | 191,254 | -0.01(-0.29%) |
Apr 23, 2009 | 4.927 | 5.021 | 4.910 | 4.955 | 200,652 | +0.03(+0.58%) |
Apr 22, 2009 | 4.856 | 4.932 | 4.856 | 4.927 | 218,444 | +0.05(+1.06%) |
Apr 21, 2009 | 4.823 | 4.894 | 4.790 | 4.875 | 185,364 | +0.05(+1.08%) |
Apr 20, 2009 | 4.819 | 4.847 | 4.790 | 4.823 | 196,897 | -0.02(-0.39%) |
Apr 17, 2009 | 4.800 | 4.861 | 4.790 | 4.842 | 205,521 | +0.04(+0.88%) |
Apr 16, 2009 | 4.809 | 4.814 | 4.776 | 4.800 | 154,729 | +0.02(+0.39%) |
Apr 15, 2009 | 4.715 | 4.781 | 4.710 | 4.781 | 137,522 | +0.07(+1.40%) |
Apr 14, 2009 | 4.729 | 4.748 | 4.715 | 4.715 | 133,424 | -0.02(-0.40%) |
Apr 13, 2009 | 4.719 | 4.738 | 4.682 | 4.734 | 153,009 | -0.02(-0.50%) |
Apr 09, 2009 | 4.719 | 4.762 | 4.719 | 4.757 | 57,733 | +0.03(+0.70%) |
Apr 08, 2009 | 4.719 | 4.743 | 4.710 | 4.724 | 77,735 | +0.01(+0.30%) |
Apr 07, 2009 | 4.682 | 4.743 | 4.682 | 4.710 | 82,977 | -0.01(-0.20%) |
Apr 06, 2009 | 4.649 | 4.748 | 4.644 | 4.719 | 86,215 | +0.02(+0.40%) |
Apr 03, 2009 | 4.668 | 4.719 | 4.635 | 4.701 | 109,944 | +0.05(+1.12%) |
Apr 02, 2009 | 4.639 | 4.668 | 4.606 | 4.649 | 139,060 | +0.03(+0.61%) |
Apr 01, 2009 | 4.578 | 4.672 | 4.573 | 4.620 | 180,694 | -0.01(-0.31%) |
Mar 31, 2009 | 4.597 | 4.635 | 4.573 | 4.635 | 113,371 | +0.07(+1.45%) |
Mar 30, 2009 | 4.559 | 4.592 | 4.554 | 4.568 | 107,842 | -0.02(-0.41%) |
Mar 26, 2009 | 4.578 | 4.616 | 4.559 | 4.587 | 71,762 | +0.04(+0.83%) |
Mar 25, 2009 | 4.583 | 4.587 | 4.526 | 4.550 | 73,071 | -0.01(-0.21%) |
Mar 24, 2009 | 4.564 | 4.578 | 4.517 | 4.559 | 65,463 | -0.00(-0.10%) |
Mar 23, 2009 | 4.571 | 4.592 | 4.564 | 4.564 | 149,979 | +0.00(+0.00%) |
Mar 20, 2009 | 4.483 | 4.583 | 4.483 | 4.564 | 94,343 | +0.05(+1.15%) |
Mar 19, 2009 | 4.507 | 4.554 | 4.469 | 4.512 | 194,369 | +0.03(+0.63%) |
Mar 18, 2009 | 4.502 | 4.550 | 4.417 | 4.483 | 130,339 | -0.02(-0.52%) |
Mar 17, 2009 | 4.498 | 4.511 | 4.436 | 4.507 | 94,273 | +0.02(+0.42%) |
Mar 16, 2009 | 4.502 | 4.502 | 4.465 | 4.488 | 89,203 | -0.01(-0.31%) |
Mar 13, 2009 | 4.502 | 4.540 | 4.465 | 4.502 | 0 | -0.03(-0.63%) |
Mar 12, 2009 | 4.540 | 4.554 | 4.479 | 4.531 | 124,601 | -0.02(-0.52%) |
Mar 11, 2009 | 4.531 | 4.611 | 4.525 | 4.554 | 438,181 | +0.01(+0.21%) |
Mar 10, 2009 | 4.465 | 4.554 | 4.465 | 4.545 | 88,342 | +0.08(+1.80%) |
Mar 09, 2009 | 4.507 | 4.507 | 4.408 | 4.465 | 77,773 | -0.04(-0.84%) |
Mar 06, 2009 | 4.573 | 4.606 | 4.483 | 4.502 | 0 | -0.08(-1.77%) |
Mar 05, 2009 | 4.592 | 4.611 | 4.554 | 4.584 | 59,250 | -0.02(-0.39%) |
Mar 04, 2009 | 4.601 | 4.672 | 4.554 | 4.601 | 165,983 | -0.03(-0.61%) |