Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.170 | 5.189 | 5.124 | 5.166 | 90,980 | +0.00(+0.00%) |
May 28, 2009 | 5.051 | 5.225 | 5.051 | 5.166 | 79,106 | -0.03(-0.62%) |
May 27, 2009 | 5.216 | 5.262 | 5.198 | 5.198 | 51,087 | -0.02(-0.35%) |
May 26, 2009 | 5.221 | 5.290 | 5.207 | 5.216 | 94,945 | -0.03(-0.61%) |
May 22, 2009 | 5.235 | 5.281 | 5.230 | 5.248 | 29,337 | +0.06(+1.06%) |
May 21, 2009 | 5.157 | 5.230 | 5.157 | 5.193 | 50,319 | +0.04(+0.71%) |
May 20, 2009 | 5.184 | 5.230 | 5.138 | 5.157 | 76,221 | +0.00(+0.09%) |
May 19, 2009 | 5.124 | 5.175 | 5.111 | 5.152 | 24,061 | +0.00(+0.09%) |
May 18, 2009 | 5.078 | 5.193 | 5.078 | 5.147 | 62,489 | +0.05(+0.99%) |
May 15, 2009 | 5.078 | 5.115 | 5.060 | 5.097 | 33,885 | +0.00(+0.00%) |
May 14, 2009 | 5.051 | 5.133 | 5.051 | 5.097 | 15,496 | -0.00(-0.09%) |
May 13, 2009 | 5.078 | 5.162 | 5.037 | 5.101 | 45,478 | -0.08(-1.60%) |
May 12, 2009 | 5.175 | 5.189 | 5.169 | 5.184 | 24,881 | +0.01(+0.18%) |
May 11, 2009 | 5.193 | 5.258 | 5.161 | 5.175 | 46,792 | +0.00(+0.03%) |
May 08, 2009 | 5.216 | 5.216 | 5.138 | 5.173 | 58,736 | +0.02(+0.33%) |
May 07, 2009 | 5.101 | 5.253 | 5.065 | 5.157 | 27,992 | +0.02(+0.44%) |
May 06, 2009 | 5.115 | 5.221 | 5.041 | 5.134 | 35,658 | +0.07(+1.37%) |
May 05, 2009 | 5.032 | 5.097 | 4.963 | 5.065 | 100,498 | +0.03(+0.55%) |
May 04, 2009 | 5.042 | 5.055 | 5.028 | 5.037 | 91,705 | -0.10(-1.97%) |
May 01, 2009 | 5.055 | 5.170 | 4.973 | 5.138 | 52,589 | +0.09(+1.82%) |
Apr 30, 2009 | 5.055 | 5.101 | 4.991 | 5.046 | 40,909 | +0.03(+0.64%) |
Apr 29, 2009 | 5.055 | 5.092 | 5.009 | 5.014 | 73,699 | -0.05(-1.00%) |
Apr 28, 2009 | 5.009 | 5.124 | 4.927 | 5.065 | 145,071 | +0.06(+1.19%) |
Apr 27, 2009 | 4.963 | 5.051 | 4.931 | 5.005 | 51,431 | +0.04(+0.74%) |
Apr 24, 2009 | 4.940 | 4.991 | 4.940 | 4.968 | 63,114 | -0.00(-0.09%) |
Apr 23, 2009 | 4.940 | 5.009 | 4.931 | 4.973 | 67,535 | -0.02(-0.37%) |
Apr 22, 2009 | 4.922 | 4.996 | 4.922 | 4.991 | 22,287 | +0.05(+0.93%) |
Apr 21, 2009 | 4.927 | 5.055 | 4.844 | 4.945 | 74,367 | -0.04(-0.71%) |
Apr 20, 2009 | 4.963 | 5.023 | 4.918 | 4.980 | 28,695 | -0.05(-0.94%) |
Apr 17, 2009 | 4.798 | 5.028 | 4.798 | 5.028 | 67,409 | +0.21(+4.39%) |
Apr 16, 2009 | 4.826 | 4.826 | 4.738 | 4.816 | 98,750 | +0.04(+0.87%) |
Apr 15, 2009 | 4.665 | 4.803 | 4.665 | 4.775 | 49,205 | +0.11(+2.26%) |
Apr 14, 2009 | 4.812 | 4.812 | 4.614 | 4.669 | 55,672 | -0.03(-0.68%) |
Apr 13, 2009 | 4.683 | 4.766 | 4.669 | 4.702 | 43,966 | -0.04(-0.87%) |
Apr 09, 2009 | 5.005 | 5.005 | 4.743 | 4.743 | 78,064 | -0.06(-1.24%) |
Apr 08, 2009 | 4.862 | 4.864 | 4.747 | 4.803 | 36,883 | -0.01(-0.29%) |
Apr 07, 2009 | 4.913 | 4.913 | 4.816 | 4.816 | 26,323 | -0.05(-0.95%) |
Apr 06, 2009 | 4.927 | 4.927 | 4.830 | 4.862 | 27,068 | -0.07(-1.40%) |
Apr 03, 2009 | 4.918 | 4.931 | 4.895 | 4.931 | 44,914 | -0.02(-0.37%) |
Apr 02, 2009 | 4.977 | 5.065 | 4.858 | 4.950 | 88,811 | +0.02(+0.35%) |
Apr 01, 2009 | 4.849 | 4.940 | 4.780 | 4.932 | 64,349 | +0.11(+2.29%) |
Mar 31, 2009 | 4.812 | 4.878 | 4.720 | 4.822 | 41,381 | +0.02(+0.49%) |
Mar 30, 2009 | 4.789 | 4.798 | 4.720 | 4.798 | 21,336 | -0.01(-0.29%) |
Mar 26, 2009 | 4.757 | 4.940 | 4.752 | 4.812 | 117,337 | +0.06(+1.26%) |
Mar 25, 2009 | 4.770 | 4.778 | 4.712 | 4.752 | 36,531 | -0.00(-0.10%) |
Mar 24, 2009 | 4.669 | 4.770 | 4.669 | 4.757 | 81,274 | +0.07(+1.47%) |
Mar 23, 2009 | 4.702 | 4.720 | 4.665 | 4.688 | 72,729 | -0.00(-0.10%) |
Mar 20, 2009 | 4.711 | 4.720 | 4.619 | 4.692 | 36,050 | -0.01(-0.29%) |
Mar 19, 2009 | 4.784 | 4.784 | 4.637 | 4.706 | 44,070 | +0.01(+0.19%) |
Mar 18, 2009 | 4.554 | 4.706 | 4.527 | 4.697 | 55,246 | +0.14(+3.13%) |
Mar 17, 2009 | 4.541 | 4.596 | 4.531 | 4.554 | 78,140 | -0.07(-1.49%) |
Mar 16, 2009 | 4.600 | 4.669 | 4.583 | 4.623 | 38,115 | +0.02(+0.50%) |
Mar 13, 2009 | 4.527 | 4.614 | 4.527 | 4.600 | 0 | +0.03(+0.60%) |
Mar 12, 2009 | 4.573 | 4.587 | 4.486 | 4.573 | 907,340 | -0.07(-1.48%) |
Mar 11, 2009 | 4.711 | 4.826 | 4.605 | 4.642 | 450,179 | -0.09(-1.94%) |
Mar 10, 2009 | 4.508 | 4.780 | 4.508 | 4.734 | 108,096 | +0.14(+3.00%) |
Mar 09, 2009 | 4.665 | 4.936 | 4.504 | 4.596 | 314,706 | -0.08(-1.71%) |
Mar 06, 2009 | 4.761 | 4.793 | 4.665 | 4.676 | 0 | -0.04(-0.84%) |
Mar 05, 2009 | 4.821 | 4.821 | 4.702 | 4.715 | 61,728 | -0.13(-2.75%) |
Mar 04, 2009 | 4.853 | 4.945 | 4.738 | 4.849 | 150,567 | -0.11(-2.31%) |