Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.663 | 4.679 | 4.658 | 4.674 | 41,991 | +0.01(+0.11%) |
May 28, 2009 | 4.679 | 4.679 | 4.637 | 4.669 | 102,726 | -0.01(-0.22%) |
May 27, 2009 | 4.700 | 4.736 | 4.679 | 4.679 | 137,131 | -0.02(-0.44%) |
May 26, 2009 | 4.720 | 4.753 | 4.694 | 4.700 | 87,283 | -0.02(-0.44%) |
May 22, 2009 | 4.710 | 4.725 | 4.663 | 4.720 | 74,676 | +0.01(+0.22%) |
May 21, 2009 | 4.757 | 4.762 | 4.684 | 4.710 | 104,096 | -0.04(-0.76%) |
May 20, 2009 | 4.720 | 4.777 | 4.720 | 4.746 | 117,263 | +0.03(+0.55%) |
May 19, 2009 | 4.736 | 4.736 | 4.700 | 4.720 | 73,320 | +0.02(+0.44%) |
May 18, 2009 | 4.694 | 4.731 | 4.669 | 4.700 | 57,660 | +0.01(+0.11%) |
May 15, 2009 | 4.684 | 4.694 | 4.653 | 4.694 | 47,303 | +0.01(+0.22%) |
May 14, 2009 | 4.674 | 4.689 | 4.627 | 4.684 | 40,950 | +0.04(+0.78%) |
May 13, 2009 | 4.658 | 4.669 | 4.606 | 4.648 | 41,050 | -0.02(-0.44%) |
May 12, 2009 | 4.627 | 4.679 | 4.622 | 4.669 | 66,144 | +0.05(+1.01%) |
May 11, 2009 | 4.622 | 4.658 | 4.606 | 4.622 | 60,673 | -0.02(-0.33%) |
May 08, 2009 | 4.643 | 4.663 | 4.637 | 4.637 | 57,533 | -0.01(-0.11%) |
May 07, 2009 | 4.612 | 4.648 | 4.591 | 4.643 | 67,489 | +0.02(+0.45%) |
May 06, 2009 | 4.581 | 4.622 | 4.570 | 4.622 | 85,357 | +0.03(+0.58%) |
May 05, 2009 | 4.560 | 4.606 | 4.555 | 4.595 | 68,020 | +0.04(+0.89%) |
May 04, 2009 | 4.565 | 4.601 | 4.550 | 4.555 | 201,386 | -0.04(-0.79%) |
May 01, 2009 | 4.591 | 4.617 | 4.581 | 4.591 | 24,581 | +0.01(+0.11%) |
Apr 30, 2009 | 4.560 | 4.601 | 4.560 | 4.586 | 61,554 | +0.03(+0.68%) |
Apr 29, 2009 | 4.555 | 4.586 | 4.544 | 4.555 | 96,418 | -0.01(-0.23%) |
Apr 28, 2009 | 4.586 | 4.612 | 4.565 | 4.565 | 95,732 | +0.00(+0.00%) |
Apr 27, 2009 | 4.581 | 4.606 | 4.544 | 4.565 | 127,005 | -0.03(-0.56%) |
Apr 24, 2009 | 4.570 | 4.596 | 4.560 | 4.591 | 39,775 | +0.03(+0.57%) |
Apr 23, 2009 | 4.534 | 4.611 | 4.534 | 4.565 | 89,028 | +0.06(+1.38%) |
Apr 22, 2009 | 4.482 | 4.524 | 4.462 | 4.503 | 171,385 | +0.01(+0.12%) |
Apr 21, 2009 | 4.410 | 4.508 | 4.410 | 4.498 | 148,354 | +0.01(+0.23%) |
Apr 20, 2009 | 4.477 | 4.493 | 4.430 | 4.487 | 71,434 | -0.01(-0.12%) |
Apr 17, 2009 | 4.462 | 4.498 | 4.462 | 4.493 | 25,686 | +0.04(+0.93%) |
Apr 16, 2009 | 4.451 | 4.462 | 4.425 | 4.451 | 70,165 | +0.02(+0.35%) |
Apr 15, 2009 | 4.353 | 4.436 | 4.353 | 4.436 | 65,000 | +0.06(+1.42%) |
Apr 14, 2009 | 4.342 | 4.374 | 4.342 | 4.374 | 36,819 | +0.03(+0.60%) |
Apr 13, 2009 | 4.306 | 4.358 | 4.286 | 4.348 | 88,187 | +0.01(+0.12%) |
Apr 09, 2009 | 4.389 | 4.420 | 4.296 | 4.342 | 361,090 | -0.01(-0.12%) |
Apr 08, 2009 | 4.358 | 4.389 | 4.332 | 4.348 | 113,005 | -0.05(-1.06%) |
Apr 07, 2009 | 4.374 | 4.415 | 4.358 | 4.394 | 69,554 | -0.03(-0.70%) |
Apr 06, 2009 | 4.498 | 4.498 | 4.379 | 4.425 | 108,710 | -0.07(-1.61%) |
Apr 03, 2009 | 4.524 | 4.553 | 4.436 | 4.498 | 44,723 | -0.06(-1.25%) |
Apr 02, 2009 | 4.555 | 4.596 | 4.539 | 4.555 | 22,450 | +0.03(+0.69%) |
Apr 01, 2009 | 4.544 | 4.544 | 4.504 | 4.524 | 28,192 | +0.01(+0.11%) |
Mar 31, 2009 | 4.358 | 4.591 | 4.358 | 4.518 | 49,633 | +0.13(+3.07%) |
Mar 30, 2009 | 4.425 | 4.425 | 4.368 | 4.384 | 52,179 | +0.01(+0.12%) |
Mar 26, 2009 | 4.311 | 4.524 | 4.306 | 4.379 | 72,839 | +0.08(+1.93%) |
Mar 25, 2009 | 4.270 | 4.348 | 4.270 | 4.296 | 104,477 | -0.01(-0.12%) |
Mar 24, 2009 | 4.327 | 4.389 | 4.291 | 4.301 | 84,802 | -0.03(-0.60%) |
Mar 23, 2009 | 4.322 | 4.363 | 4.301 | 4.327 | 63,808 | +0.02(+0.36%) |
Mar 20, 2009 | 4.275 | 4.337 | 4.275 | 4.311 | 25,049 | +0.02(+0.36%) |
Mar 19, 2009 | 4.322 | 4.324 | 4.260 | 4.296 | 61,579 | -0.01(-0.24%) |
Mar 18, 2009 | 4.254 | 4.405 | 4.229 | 4.306 | 60,481 | +0.03(+0.73%) |
Mar 17, 2009 | 4.270 | 4.296 | 4.239 | 4.275 | 26,571 | -0.01(-0.24%) |
Mar 16, 2009 | 4.348 | 4.348 | 4.275 | 4.286 | 21,940 | -0.06(-1.43%) |
Mar 13, 2009 | 4.399 | 4.399 | 4.244 | 4.348 | 0 | +0.05(+1.08%) |
Mar 12, 2009 | 4.286 | 4.317 | 4.208 | 4.301 | 57,999 | +0.03(+0.73%) |
Mar 11, 2009 | 4.208 | 4.301 | 4.208 | 4.270 | 102,147 | +0.01(+0.12%) |
Mar 10, 2009 | 4.063 | 4.265 | 4.063 | 4.265 | 36,135 | +0.19(+4.70%) |
Mar 09, 2009 | 4.135 | 4.135 | 4.032 | 4.073 | 362,054 | -0.03(-0.76%) |
Mar 06, 2009 | 4.244 | 4.244 | 4.089 | 4.104 | 0 | -0.09(-2.10%) |
Mar 05, 2009 | 4.208 | 4.208 | 4.073 | 4.192 | 76,684 | -0.03(-0.74%) |
Mar 04, 2009 | 4.177 | 4.286 | 4.151 | 4.223 | 107,431 | +0.06(+1.49%) |