Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.937 | 5.056 | 4.833 | 4.990 | 215,315 | +0.18(+3.67%) |
May 28, 2009 | 4.940 | 4.948 | 4.814 | 4.814 | 164,433 | -0.02(-0.40%) |
May 27, 2009 | 5.052 | 5.052 | 4.795 | 4.833 | 186,090 | -0.08(-1.56%) |
May 26, 2009 | 4.779 | 4.979 | 4.760 | 4.910 | 339,034 | +0.02(+0.39%) |
May 22, 2009 | 4.795 | 4.987 | 4.776 | 4.891 | 186,176 | +0.06(+1.27%) |
May 21, 2009 | 4.741 | 4.963 | 4.741 | 4.829 | 308,511 | -0.07(-1.33%) |
May 20, 2009 | 4.856 | 5.044 | 4.630 | 4.894 | 343,602 | +0.17(+3.66%) |
May 19, 2009 | 4.787 | 4.814 | 4.630 | 4.722 | 163,891 | -0.05(-0.97%) |
May 18, 2009 | 4.856 | 4.910 | 4.710 | 4.768 | 289,800 | +0.04(+0.89%) |
May 15, 2009 | 4.461 | 4.799 | 4.461 | 4.726 | 196,729 | +0.15(+3.18%) |
May 14, 2009 | 4.423 | 4.772 | 4.315 | 4.580 | 369,893 | +0.20(+4.55%) |
May 13, 2009 | 4.530 | 4.591 | 4.342 | 4.380 | 179,301 | -0.16(-3.47%) |
May 12, 2009 | 4.707 | 4.722 | 4.507 | 4.538 | 195,553 | -0.06(-1.25%) |
May 11, 2009 | 4.561 | 4.691 | 4.496 | 4.595 | 249,266 | +0.01(+0.25%) |
May 08, 2009 | 4.745 | 4.802 | 4.572 | 4.584 | 359,384 | -0.03(-0.58%) |
May 07, 2009 | 4.987 | 5.079 | 4.599 | 4.611 | 333,882 | -0.36(-7.18%) |
May 06, 2009 | 5.117 | 5.117 | 4.618 | 4.967 | 399,384 | +0.13(+2.61%) |
May 05, 2009 | 4.772 | 5.021 | 4.760 | 4.841 | 266,175 | +0.08(+1.77%) |
May 04, 2009 | 4.660 | 5.025 | 4.660 | 4.756 | 328,940 | +0.08(+1.72%) |
May 01, 2009 | 4.676 | 4.763 | 4.603 | 4.676 | 149,383 | +0.05(+0.99%) |
Apr 30, 2009 | 4.914 | 4.914 | 4.630 | 4.630 | 334,526 | -0.30(-6.14%) |
Apr 29, 2009 | 4.787 | 5.082 | 4.776 | 4.933 | 440,450 | +0.14(+2.88%) |
Apr 28, 2009 | 4.580 | 4.795 | 4.545 | 4.795 | 351,144 | +0.20(+4.28%) |
Apr 27, 2009 | 4.488 | 4.707 | 4.488 | 4.598 | 252,887 | +0.05(+1.16%) |
Apr 24, 2009 | 4.538 | 4.603 | 4.507 | 4.545 | 232,586 | +0.01(+0.25%) |
Apr 23, 2009 | 4.542 | 4.599 | 4.492 | 4.534 | 205,262 | +0.03(+0.77%) |
Apr 22, 2009 | 4.476 | 4.565 | 4.354 | 4.499 | 189,356 | +0.02(+0.43%) |
Apr 21, 2009 | 4.354 | 4.536 | 4.346 | 4.480 | 259,147 | +0.13(+3.09%) |
Apr 20, 2009 | 4.473 | 4.534 | 4.300 | 4.346 | 457,406 | -0.19(-4.15%) |
Apr 17, 2009 | 4.591 | 4.591 | 4.511 | 4.534 | 200,553 | +0.00(+0.00%) |
Apr 16, 2009 | 4.507 | 4.582 | 4.488 | 4.534 | 215,653 | +0.03(+0.60%) |
Apr 15, 2009 | 4.476 | 4.538 | 4.357 | 4.507 | 202,384 | +0.00(+0.00%) |
Apr 14, 2009 | 4.515 | 4.582 | 4.469 | 4.507 | 442,750 | -0.02(-0.34%) |
Apr 13, 2009 | 4.396 | 4.603 | 4.219 | 4.522 | 458,733 | +0.02(+0.34%) |
Apr 09, 2009 | 4.311 | 4.598 | 4.277 | 4.507 | 305,969 | +0.31(+7.50%) |
Apr 08, 2009 | 4.311 | 4.311 | 4.181 | 4.192 | 398,383 | +0.00(+0.00%) |
Apr 07, 2009 | 4.085 | 4.327 | 4.070 | 4.192 | 577,262 | +0.12(+3.02%) |
Apr 06, 2009 | 4.154 | 4.200 | 4.066 | 4.070 | 156,044 | -0.11(-2.66%) |
Apr 03, 2009 | 3.955 | 4.192 | 3.820 | 4.181 | 288,898 | +0.23(+5.72%) |
Apr 02, 2009 | 3.985 | 4.066 | 3.889 | 3.955 | 190,785 | +0.10(+2.69%) |
Apr 01, 2009 | 3.836 | 3.974 | 3.767 | 3.851 | 173,255 | -0.07(-1.86%) |
Mar 31, 2009 | 3.847 | 3.998 | 3.794 | 3.924 | 158,786 | +0.08(+1.99%) |
Mar 30, 2009 | 3.943 | 3.943 | 3.721 | 3.847 | 193,379 | -0.31(-7.56%) |
Mar 26, 2009 | 4.123 | 4.208 | 4.116 | 4.162 | 308,266 | +0.07(+1.78%) |
Mar 25, 2009 | 4.143 | 4.143 | 3.936 | 4.089 | 215,706 | +0.18(+4.51%) |
Mar 24, 2009 | 3.912 | 4.123 | 3.863 | 3.912 | 530,310 | +0.02(+0.39%) |
Mar 23, 2009 | 3.889 | 3.970 | 3.870 | 3.897 | 475,843 | +0.25(+6.95%) |
Mar 20, 2009 | 4.028 | 4.028 | 3.644 | 3.644 | 339,712 | -0.29(-7.32%) |
Mar 19, 2009 | 3.840 | 3.932 | 3.817 | 3.932 | 300,755 | +0.10(+2.71%) |
Mar 18, 2009 | 3.951 | 3.970 | 3.759 | 3.828 | 278,796 | -0.12(-3.11%) |
Mar 17, 2009 | 3.786 | 3.989 | 3.652 | 3.951 | 291,771 | +0.11(+2.90%) |
Mar 16, 2009 | 3.924 | 4.028 | 3.797 | 3.840 | 366,267 | +0.00(+0.00%) |
Mar 13, 2009 | 3.613 | 3.870 | 3.590 | 3.840 | 0 | +0.29(+8.22%) |
Mar 12, 2009 | 3.567 | 3.600 | 3.414 | 3.548 | 413,895 | -0.05(-1.39%) |
Mar 11, 2009 | 3.433 | 3.721 | 3.433 | 3.598 | 247,175 | +0.20(+5.99%) |
Mar 10, 2009 | 3.452 | 3.544 | 3.383 | 3.395 | 261,699 | +0.08(+2.55%) |
Mar 09, 2009 | 3.264 | 3.345 | 3.145 | 3.310 | 237,855 | +0.10(+3.11%) |
Mar 06, 2009 | 3.314 | 3.356 | 3.069 | 3.211 | 0 | -0.07(-2.11%) |
Mar 05, 2009 | 3.471 | 3.471 | 3.203 | 3.280 | 427,303 | -0.21(-6.15%) |
Mar 04, 2009 | 3.264 | 3.544 | 3.264 | 3.494 | 404,398 | +0.01(+0.33%) |