Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.800 | 5.824 | 5.686 | 5.739 | 124,095 | -0.00(-0.08%) |
Apr 29, 2009 | 5.743 | 5.772 | 5.706 | 5.743 | 46,875 | +0.03(+0.50%) |
Apr 28, 2009 | 5.634 | 5.758 | 5.634 | 5.715 | 90,141 | +0.09(+1.52%) |
Apr 27, 2009 | 5.615 | 5.649 | 5.600 | 5.630 | 90,558 | +0.01(+0.17%) |
Apr 24, 2009 | 5.596 | 5.663 | 5.554 | 5.620 | 93,671 | +0.01(+0.17%) |
Apr 23, 2009 | 5.568 | 5.611 | 5.568 | 5.611 | 138,517 | +0.05(+0.94%) |
Apr 22, 2009 | 5.530 | 5.586 | 5.516 | 5.558 | 65,988 | +0.05(+0.86%) |
Apr 21, 2009 | 5.449 | 5.554 | 5.445 | 5.511 | 105,947 | -0.01(-0.26%) |
Apr 20, 2009 | 5.516 | 5.525 | 5.478 | 5.525 | 99,038 | +0.01(+0.26%) |
Apr 17, 2009 | 5.483 | 5.516 | 5.426 | 5.511 | 89,202 | +0.09(+1.57%) |
Apr 16, 2009 | 5.431 | 5.459 | 5.391 | 5.426 | 93,329 | +0.05(+0.88%) |
Apr 15, 2009 | 5.322 | 5.393 | 5.322 | 5.378 | 124,087 | -0.02(-0.35%) |
Apr 14, 2009 | 5.284 | 5.397 | 5.269 | 5.397 | 112,917 | +0.07(+1.24%) |
Apr 13, 2009 | 5.355 | 5.355 | 5.265 | 5.331 | 120,847 | -0.02(-0.44%) |
Apr 09, 2009 | 5.355 | 5.412 | 5.336 | 5.355 | 56,682 | -0.00(-0.09%) |
Apr 08, 2009 | 5.331 | 5.407 | 5.331 | 5.359 | 68,696 | +0.02(+0.44%) |
Apr 07, 2009 | 5.284 | 5.350 | 5.284 | 5.336 | 50,322 | -0.00(-0.09%) |
Apr 06, 2009 | 5.374 | 5.374 | 5.265 | 5.340 | 71,146 | -0.02(-0.35%) |
Apr 03, 2009 | 5.355 | 5.400 | 5.331 | 5.359 | 50,476 | -0.03(-0.53%) |
Apr 02, 2009 | 5.412 | 5.416 | 5.378 | 5.388 | 56,699 | -0.02(-0.35%) |
Apr 01, 2009 | 5.312 | 5.412 | 5.295 | 5.407 | 62,743 | +0.03(+0.62%) |
Mar 31, 2009 | 5.317 | 5.393 | 5.298 | 5.374 | 60,105 | +0.02(+0.35%) |
Mar 30, 2009 | 5.345 | 5.407 | 5.336 | 5.355 | 143,071 | +0.08(+1.53%) |
Mar 26, 2009 | 5.322 | 5.322 | 5.241 | 5.274 | 60,341 | -0.06(-1.07%) |
Mar 25, 2009 | 5.156 | 5.331 | 5.137 | 5.331 | 188,833 | +0.24(+4.65%) |
Mar 24, 2009 | 5.165 | 5.170 | 5.094 | 5.094 | 106,795 | -0.04(-0.83%) |
Mar 23, 2009 | 5.151 | 5.160 | 5.094 | 5.137 | 129,502 | +0.02(+0.37%) |
Mar 20, 2009 | 5.175 | 5.175 | 5.051 | 5.118 | 94,933 | -0.02(-0.37%) |
Mar 19, 2009 | 5.170 | 5.208 | 5.113 | 5.137 | 133,655 | -0.07(-1.28%) |
Mar 18, 2009 | 5.141 | 5.284 | 5.137 | 5.203 | 81,727 | -0.00(-0.09%) |
Mar 17, 2009 | 5.402 | 5.402 | 5.094 | 5.208 | 72,752 | +0.04(+0.83%) |
Mar 16, 2009 | 5.014 | 5.222 | 5.014 | 5.165 | 143,413 | +0.15(+3.02%) |
Mar 13, 2009 | 5.042 | 5.094 | 4.976 | 5.014 | 0 | -0.02(-0.47%) |
Mar 12, 2009 | 4.971 | 5.094 | 4.965 | 5.037 | 162,984 | +0.09(+1.72%) |
Mar 11, 2009 | 4.881 | 5.028 | 4.881 | 4.952 | 185,144 | +0.03(+0.58%) |
Mar 10, 2009 | 4.753 | 4.923 | 4.753 | 4.923 | 157,727 | +0.15(+3.08%) |
Mar 09, 2009 | 4.796 | 4.862 | 4.748 | 4.777 | 180,657 | -0.07(-1.37%) |
Mar 06, 2009 | 4.862 | 4.933 | 4.800 | 4.843 | 0 | -0.03(-0.68%) |
Mar 05, 2009 | 4.999 | 4.999 | 4.843 | 4.876 | 212,656 | -0.14(-2.74%) |
Mar 04, 2009 | 5.018 | 5.042 | 4.976 | 5.014 | 157,469 | -0.04(-0.75%) |
Mar 02, 2009 | 5.246 | 5.378 | 5.037 | 5.051 | 218,925 | -0.10(-2.02%) |
Feb 27, 2009 | 5.023 | 5.203 | 5.023 | 5.156 | 0 | +0.04(+0.74%) |
Feb 26, 2009 | 5.208 | 5.236 | 5.104 | 5.118 | 131,969 | +0.02(+0.47%) |
Feb 25, 2009 | 4.952 | 5.123 | 4.890 | 5.094 | 217,068 | +0.23(+4.78%) |
Feb 24, 2009 | 4.672 | 4.862 | 4.563 | 4.862 | 174,865 | +0.18(+3.85%) |
Feb 23, 2009 | 4.796 | 4.843 | 4.682 | 4.682 | 149,288 | -0.11(-2.37%) |
Feb 20, 2009 | 4.952 | 4.952 | 4.729 | 4.796 | 211,170 | -0.12(-2.50%) |
Feb 19, 2009 | 4.909 | 4.957 | 4.905 | 4.919 | 83,162 | -0.02(-0.38%) |
Feb 18, 2009 | 5.014 | 5.014 | 4.938 | 4.938 | 129,911 | -0.09(-1.79%) |
Feb 17, 2009 | 5.165 | 5.165 | 5.028 | 5.028 | 124,169 | -0.17(-3.28%) |
Feb 13, 2009 | 5.231 | 5.255 | 5.194 | 5.198 | 75,677 | -0.07(-1.26%) |
Feb 12, 2009 | 5.222 | 5.307 | 5.203 | 5.265 | 55,745 | -0.01(-0.18%) |
Feb 11, 2009 | 5.179 | 5.307 | 5.165 | 5.274 | 130,422 | +0.05(+0.91%) |
Feb 10, 2009 | 5.217 | 5.240 | 5.165 | 5.227 | 117,475 | -0.03(-0.63%) |
Feb 09, 2009 | 5.274 | 5.298 | 5.236 | 5.260 | 79,872 | -0.03(-0.54%) |
Feb 06, 2009 | 5.246 | 5.288 | 5.213 | 5.288 | 80,556 | +0.08(+1.55%) |
Feb 05, 2009 | 5.298 | 5.298 | 5.189 | 5.208 | 59,476 | -0.04(-0.72%) |
Feb 04, 2009 | 5.284 | 5.355 | 5.246 | 5.246 | 95,013 | -0.03(-0.54%) |
Feb 03, 2009 | 5.307 | 5.322 | 5.255 | 5.274 | 57,705 | -0.05(-0.98%) |