Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.106 | 5.106 | 5.001 | 5.029 | 86,309 | -0.02(-0.44%) |
May 28, 2009 | 5.026 | 5.095 | 4.887 | 5.051 | 377,532 | +0.01(+0.11%) |
May 27, 2009 | 5.153 | 5.176 | 5.015 | 5.045 | 166,652 | -0.11(-2.10%) |
May 26, 2009 | 5.153 | 5.153 | 5.112 | 5.153 | 95,501 | +0.00(+0.00%) |
May 22, 2009 | 5.126 | 5.200 | 5.073 | 5.153 | 119,601 | +0.08(+1.64%) |
May 21, 2009 | 5.115 | 5.156 | 5.001 | 5.070 | 192,574 | +0.01(+0.16%) |
May 20, 2009 | 4.984 | 5.137 | 4.984 | 5.062 | 219,755 | +0.10(+1.95%) |
May 19, 2009 | 4.849 | 4.984 | 4.849 | 4.965 | 111,805 | +0.05(+0.96%) |
May 18, 2009 | 4.843 | 4.959 | 4.843 | 4.918 | 70,550 | +0.07(+1.49%) |
May 15, 2009 | 4.843 | 4.876 | 4.820 | 4.846 | 128,281 | -0.00(-0.06%) |
May 14, 2009 | 4.857 | 4.857 | 4.793 | 4.849 | 134,973 | +0.04(+0.88%) |
May 13, 2009 | 4.807 | 4.846 | 4.779 | 4.806 | 229,767 | +0.01(+0.16%) |
May 12, 2009 | 4.779 | 4.885 | 4.682 | 4.799 | 282,189 | +0.05(+0.99%) |
May 11, 2009 | 4.710 | 4.813 | 4.696 | 4.752 | 135,810 | +0.04(+0.76%) |
May 08, 2009 | 4.718 | 4.757 | 4.677 | 4.716 | 307,100 | +0.01(+0.24%) |
May 07, 2009 | 4.763 | 4.918 | 4.655 | 4.704 | 213,013 | +0.02(+0.47%) |
May 06, 2009 | 4.610 | 4.716 | 4.585 | 4.682 | 141,874 | +0.07(+1.56%) |
May 05, 2009 | 4.621 | 4.688 | 4.574 | 4.610 | 115,750 | -0.05(-1.13%) |
May 04, 2009 | 4.666 | 4.688 | 4.663 | 4.663 | 159,830 | +0.12(+2.62%) |
May 01, 2009 | 4.508 | 4.610 | 4.508 | 4.544 | 81,757 | +0.04(+0.80%) |
Apr 30, 2009 | 4.599 | 4.602 | 4.502 | 4.508 | 131,306 | -0.04(-0.79%) |
Apr 29, 2009 | 4.547 | 4.568 | 4.516 | 4.544 | 103,742 | -0.02(-0.39%) |
Apr 28, 2009 | 4.577 | 4.616 | 4.541 | 4.562 | 109,408 | -0.02(-0.34%) |
Apr 27, 2009 | 4.560 | 4.638 | 4.560 | 4.577 | 106,427 | +0.01(+0.12%) |
Apr 24, 2009 | 4.555 | 4.613 | 4.524 | 4.572 | 93,986 | +0.01(+0.18%) |
Apr 23, 2009 | 4.569 | 4.591 | 4.527 | 4.563 | 193,808 | +0.03(+0.73%) |
Apr 22, 2009 | 4.436 | 4.563 | 4.436 | 4.530 | 123,077 | +0.08(+1.81%) |
Apr 21, 2009 | 4.408 | 4.533 | 4.378 | 4.450 | 113,483 | +0.04(+0.94%) |
Apr 20, 2009 | 4.488 | 4.488 | 4.378 | 4.408 | 158,610 | -0.12(-2.69%) |
Apr 17, 2009 | 4.450 | 4.569 | 4.450 | 4.530 | 155,723 | +0.08(+1.87%) |
Apr 16, 2009 | 4.364 | 4.458 | 4.294 | 4.447 | 115,843 | +0.13(+2.95%) |
Apr 15, 2009 | 4.234 | 4.358 | 4.222 | 4.319 | 99,414 | +0.10(+2.30%) |
Apr 14, 2009 | 4.253 | 4.308 | 4.222 | 4.222 | 205,488 | -0.10(-2.31%) |
Apr 13, 2009 | 4.228 | 4.347 | 4.189 | 4.322 | 107,275 | +0.02(+0.52%) |
Apr 09, 2009 | 4.364 | 4.447 | 4.200 | 4.300 | 156,484 | +0.09(+2.17%) |
Apr 08, 2009 | 4.192 | 4.222 | 4.164 | 4.209 | 44,874 | +0.07(+1.61%) |
Apr 07, 2009 | 4.156 | 4.272 | 4.103 | 4.142 | 141,711 | -0.06(-1.52%) |
Apr 06, 2009 | 4.258 | 4.258 | 4.117 | 4.206 | 151,110 | -0.05(-1.24%) |
Apr 03, 2009 | 4.225 | 4.386 | 4.040 | 4.258 | 124,437 | +0.04(+0.85%) |
Apr 02, 2009 | 4.128 | 4.234 | 4.109 | 4.222 | 69,403 | +0.13(+3.20%) |
Apr 01, 2009 | 4.087 | 4.106 | 4.045 | 4.092 | 91,560 | +0.00(+0.11%) |
Mar 31, 2009 | 3.998 | 4.095 | 3.992 | 4.087 | 82,006 | +0.08(+2.09%) |
Mar 30, 2009 | 4.004 | 4.004 | 3.934 | 4.004 | 79,617 | -0.03(-0.69%) |
Mar 26, 2009 | 4.051 | 4.101 | 4.004 | 4.031 | 218,950 | -0.01(-0.34%) |
Mar 25, 2009 | 4.034 | 4.139 | 4.034 | 4.045 | 189,282 | -0.04(-0.88%) |
Mar 24, 2009 | 4.178 | 4.242 | 4.081 | 4.081 | 188,488 | -0.09(-2.06%) |
Mar 23, 2009 | 4.211 | 4.222 | 4.167 | 4.167 | 137,398 | +0.06(+1.55%) |
Mar 20, 2009 | 4.145 | 4.197 | 4.073 | 4.103 | 70,316 | -0.09(-2.24%) |
Mar 19, 2009 | 4.178 | 4.211 | 4.089 | 4.197 | 108,556 | +0.02(+0.46%) |
Mar 18, 2009 | 4.037 | 4.253 | 3.882 | 4.178 | 162,750 | +0.10(+2.38%) |
Mar 17, 2009 | 4.020 | 4.084 | 3.976 | 4.081 | 77,729 | +0.06(+1.59%) |
Mar 16, 2009 | 4.028 | 4.098 | 4.017 | 4.017 | 59,640 | +0.00(+0.00%) |
Mar 13, 2009 | 4.045 | 4.098 | 3.992 | 4.017 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 3.879 | 4.023 | 3.829 | 4.023 | 1,154,191 | +0.11(+2.76%) |
Mar 11, 2009 | 3.854 | 3.951 | 3.829 | 3.915 | 169,817 | +0.09(+2.24%) |
Mar 10, 2009 | 3.394 | 3.943 | 3.394 | 3.829 | 272,624 | +0.36(+10.47%) |
Mar 09, 2009 | 3.815 | 3.815 | 3.422 | 3.466 | 212,280 | -0.17(-4.69%) |
Mar 06, 2009 | 3.544 | 3.837 | 3.544 | 3.637 | 0 | -0.17(-4.54%) |
Mar 05, 2009 | 4.045 | 4.101 | 3.740 | 3.810 | 194,815 | -0.29(-7.10%) |
Mar 04, 2009 | 4.017 | 4.234 | 4.017 | 4.101 | 93,729 | -0.01(-0.19%) |