Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.253 | 5.253 | 5.212 | 5.244 | 47,208 | +0.00(+0.09%) |
May 28, 2009 | 5.289 | 5.289 | 5.216 | 5.239 | 83,744 | -0.06(-1.12%) |
May 27, 2009 | 5.316 | 5.316 | 5.234 | 5.298 | 113,010 | +0.00(+0.00%) |
May 26, 2009 | 5.280 | 5.303 | 5.216 | 5.298 | 88,100 | +0.03(+0.52%) |
May 22, 2009 | 5.230 | 5.275 | 5.216 | 5.271 | 58,145 | +0.05(+0.96%) |
May 21, 2009 | 5.221 | 5.248 | 5.212 | 5.221 | 118,282 | +0.00(+0.00%) |
May 20, 2009 | 5.184 | 5.225 | 5.184 | 5.221 | 63,521 | +0.05(+1.06%) |
May 19, 2009 | 5.189 | 5.189 | 5.162 | 5.166 | 43,115 | -0.02(-0.44%) |
May 18, 2009 | 5.130 | 5.189 | 5.123 | 5.189 | 26,691 | +0.07(+1.42%) |
May 15, 2009 | 5.043 | 5.125 | 5.043 | 5.116 | 85,569 | +0.05(+0.99%) |
May 14, 2009 | 5.057 | 5.075 | 5.021 | 5.066 | 67,440 | -0.00(-0.09%) |
May 13, 2009 | 5.125 | 5.125 | 5.062 | 5.071 | 80,277 | -0.07(-1.42%) |
May 12, 2009 | 5.098 | 5.162 | 5.098 | 5.143 | 94,188 | +0.05(+0.89%) |
May 11, 2009 | 5.107 | 5.107 | 5.075 | 5.098 | 39,688 | +0.01(+0.18%) |
May 08, 2009 | 5.089 | 5.107 | 5.066 | 5.089 | 85,352 | +0.02(+0.36%) |
May 07, 2009 | 5.071 | 5.089 | 5.066 | 5.071 | 84,273 | +0.00(+0.00%) |
May 06, 2009 | 5.039 | 5.089 | 5.030 | 5.071 | 89,735 | +0.04(+0.72%) |
May 05, 2009 | 5.021 | 5.052 | 4.998 | 5.034 | 125,484 | +0.00(+0.09%) |
May 04, 2009 | 5.007 | 5.030 | 5.007 | 5.030 | 133,945 | +0.06(+1.28%) |
May 01, 2009 | 4.893 | 4.975 | 4.889 | 4.966 | 99,039 | +0.06(+1.21%) |
Apr 30, 2009 | 4.907 | 4.925 | 4.898 | 4.907 | 49,040 | +0.01(+0.28%) |
Apr 29, 2009 | 4.879 | 4.902 | 4.879 | 4.893 | 47,869 | +0.01(+0.28%) |
Apr 28, 2009 | 4.820 | 4.879 | 4.820 | 4.879 | 107,524 | +0.01(+0.19%) |
Apr 27, 2009 | 4.898 | 4.902 | 4.870 | 4.870 | 48,816 | -0.01(-0.28%) |
Apr 24, 2009 | 4.861 | 4.902 | 4.861 | 4.884 | 97,475 | -0.02(-0.37%) |
Apr 23, 2009 | 4.870 | 4.930 | 4.849 | 4.902 | 49,981 | +0.05(+1.13%) |
Apr 22, 2009 | 4.870 | 4.907 | 4.834 | 4.848 | 52,947 | -0.02(-0.42%) |
Apr 21, 2009 | 4.825 | 4.870 | 4.825 | 4.868 | 24,116 | +0.05(+1.09%) |
Apr 20, 2009 | 4.820 | 4.820 | 4.779 | 4.816 | 30,687 | -0.01(-0.28%) |
Apr 17, 2009 | 4.779 | 4.843 | 4.775 | 4.829 | 95,579 | +0.05(+1.05%) |
Apr 16, 2009 | 4.757 | 4.788 | 4.742 | 4.779 | 28,727 | +0.04(+0.79%) |
Apr 15, 2009 | 4.706 | 4.743 | 4.688 | 4.742 | 42,709 | +0.03(+0.66%) |
Apr 14, 2009 | 4.670 | 4.711 | 4.670 | 4.711 | 34,510 | +0.03(+0.58%) |
Apr 13, 2009 | 4.720 | 4.747 | 4.670 | 4.684 | 36,970 | -0.06(-1.34%) |
Apr 09, 2009 | 4.747 | 4.807 | 4.747 | 4.747 | 24,509 | +0.00(+0.10%) |
Apr 08, 2009 | 4.702 | 4.757 | 4.702 | 4.743 | 70,336 | +0.00(+0.00%) |
Apr 07, 2009 | 4.743 | 4.766 | 4.734 | 4.743 | 74,378 | +0.00(+0.08%) |
Apr 06, 2009 | 4.761 | 4.761 | 4.706 | 4.739 | 77,775 | -0.02(-0.36%) |
Apr 03, 2009 | 4.743 | 4.766 | 4.738 | 4.757 | 41,595 | +0.02(+0.48%) |
Apr 02, 2009 | 4.725 | 4.766 | 4.706 | 4.734 | 76,002 | +0.04(+0.87%) |
Apr 01, 2009 | 4.661 | 4.693 | 4.637 | 4.693 | 37,946 | +0.04(+0.78%) |
Mar 31, 2009 | 4.634 | 4.679 | 4.602 | 4.656 | 42,511 | +0.04(+0.94%) |
Mar 30, 2009 | 4.634 | 4.634 | 4.611 | 4.613 | 18,643 | -0.02(-0.44%) |
Mar 26, 2009 | 4.606 | 4.634 | 4.584 | 4.634 | 33,789 | +0.05(+1.09%) |
Mar 25, 2009 | 4.597 | 4.620 | 4.579 | 4.584 | 26,765 | -0.01(-0.30%) |
Mar 24, 2009 | 4.625 | 4.625 | 4.574 | 4.597 | 41,325 | -0.02(-0.39%) |
Mar 23, 2009 | 4.647 | 4.652 | 4.611 | 4.615 | 52,395 | +0.00(+0.10%) |
Mar 20, 2009 | 4.625 | 4.638 | 4.602 | 4.611 | 68,413 | +0.01(+0.30%) |
Mar 19, 2009 | 4.552 | 4.606 | 4.552 | 4.597 | 56,791 | +0.06(+1.30%) |
Mar 18, 2009 | 4.506 | 4.543 | 4.483 | 4.538 | 48,003 | +0.03(+0.71%) |
Mar 17, 2009 | 4.497 | 4.534 | 4.488 | 4.506 | 56,495 | -0.01(-0.30%) |
Mar 16, 2009 | 4.502 | 4.520 | 4.488 | 4.520 | 82,026 | +0.02(+0.40%) |
Mar 13, 2009 | 4.538 | 4.538 | 4.493 | 4.502 | 0 | +0.03(+0.71%) |
Mar 12, 2009 | 4.433 | 4.502 | 4.433 | 4.470 | 69,332 | -0.03(-0.71%) |
Mar 11, 2009 | 4.534 | 4.534 | 4.488 | 4.502 | 69,883 | +0.01(+0.20%) |
Mar 10, 2009 | 4.488 | 4.524 | 4.479 | 4.493 | 46,395 | +0.03(+0.71%) |
Mar 09, 2009 | 4.447 | 4.506 | 4.447 | 4.461 | 32,756 | -0.04(-0.81%) |
Mar 06, 2009 | 4.529 | 4.574 | 4.488 | 4.497 | 0 | -0.05(-1.20%) |
Mar 05, 2009 | 4.552 | 4.574 | 4.552 | 4.552 | 22,877 | -0.03(-0.60%) |
Mar 04, 2009 | 4.547 | 4.606 | 4.534 | 4.579 | 23,947 | +0.02(+0.50%) |