Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.180 | 5.298 | 5.180 | 5.283 | 168,087 | +0.11(+2.08%) |
May 28, 2009 | 5.141 | 5.176 | 5.025 | 5.176 | 122,635 | +0.09(+1.69%) |
May 27, 2009 | 5.150 | 5.201 | 5.068 | 5.090 | 150,702 | -0.06(-1.17%) |
May 26, 2009 | 4.952 | 5.150 | 4.952 | 5.150 | 85,155 | +0.17(+3.37%) |
May 22, 2009 | 4.965 | 5.004 | 4.943 | 4.982 | 98,217 | +0.06(+1.31%) |
May 21, 2009 | 4.943 | 4.956 | 4.875 | 4.918 | 162,501 | -0.04(-0.87%) |
May 20, 2009 | 4.969 | 5.008 | 4.931 | 4.961 | 84,380 | +0.04(+0.87%) |
May 19, 2009 | 4.823 | 4.965 | 4.823 | 4.918 | 131,063 | +0.08(+1.69%) |
May 18, 2009 | 4.746 | 4.836 | 4.741 | 4.836 | 98,466 | +0.13(+2.74%) |
May 15, 2009 | 4.793 | 4.806 | 4.675 | 4.707 | 93,388 | -0.04(-0.82%) |
May 14, 2009 | 4.703 | 4.767 | 4.668 | 4.746 | 116,705 | +0.08(+1.66%) |
May 13, 2009 | 4.814 | 4.814 | 4.668 | 4.668 | 142,897 | -0.20(-4.15%) |
May 12, 2009 | 4.900 | 4.935 | 4.806 | 4.870 | 284,797 | -0.07(-1.48%) |
May 11, 2009 | 4.862 | 4.958 | 4.816 | 4.943 | 196,805 | -0.05(-0.95%) |
May 08, 2009 | 4.892 | 5.012 | 4.869 | 4.991 | 182,691 | +0.15(+3.02%) |
May 07, 2009 | 4.952 | 4.997 | 4.836 | 4.845 | 204,678 | -0.09(-1.91%) |
May 06, 2009 | 4.879 | 4.943 | 4.754 | 4.939 | 176,420 | +0.12(+2.59%) |
May 05, 2009 | 4.870 | 4.896 | 4.776 | 4.814 | 229,756 | -0.04(-0.89%) |
May 04, 2009 | 4.870 | 4.892 | 4.811 | 4.857 | 111,184 | +0.13(+2.82%) |
May 01, 2009 | 4.716 | 4.728 | 4.673 | 4.724 | 151,521 | +0.03(+0.73%) |
Apr 30, 2009 | 4.664 | 4.707 | 4.621 | 4.690 | 175,715 | +0.06(+1.39%) |
Apr 29, 2009 | 4.561 | 4.625 | 4.561 | 4.625 | 275,824 | +0.11(+2.38%) |
Apr 28, 2009 | 4.466 | 4.561 | 4.407 | 4.518 | 245,691 | +0.04(+0.86%) |
Apr 27, 2009 | 4.445 | 4.569 | 4.416 | 4.479 | 132,119 | +0.00(+0.10%) |
Apr 24, 2009 | 4.453 | 4.492 | 4.423 | 4.475 | 166,772 | +0.11(+2.56%) |
Apr 23, 2009 | 4.419 | 4.449 | 4.346 | 4.363 | 180,414 | +0.03(+0.59%) |
Apr 22, 2009 | 4.329 | 4.458 | 4.277 | 4.337 | 205,180 | +0.05(+1.20%) |
Apr 21, 2009 | 4.226 | 4.342 | 4.217 | 4.286 | 154,568 | -0.04(-0.89%) |
Apr 20, 2009 | 4.479 | 4.479 | 4.196 | 4.324 | 158,721 | -0.20(-4.46%) |
Apr 17, 2009 | 4.449 | 4.537 | 4.415 | 4.526 | 234,925 | +0.08(+1.74%) |
Apr 16, 2009 | 4.385 | 4.492 | 4.367 | 4.449 | 134,264 | +0.10(+2.27%) |
Apr 15, 2009 | 4.432 | 4.458 | 4.311 | 4.350 | 143,723 | -0.08(-1.75%) |
Apr 14, 2009 | 4.432 | 4.432 | 4.329 | 4.428 | 162,608 | +0.00(+0.00%) |
Apr 13, 2009 | 4.354 | 4.445 | 4.346 | 4.428 | 288,570 | +0.10(+2.28%) |
Apr 09, 2009 | 4.273 | 4.337 | 4.256 | 4.329 | 180,584 | +0.17(+4.03%) |
Apr 08, 2009 | 4.122 | 4.187 | 4.092 | 4.161 | 241,445 | +0.05(+1.26%) |
Apr 07, 2009 | 4.157 | 4.183 | 4.062 | 4.109 | 113,062 | -0.09(-2.05%) |
Apr 06, 2009 | 4.294 | 4.307 | 4.152 | 4.195 | 91,406 | -0.14(-3.27%) |
Apr 03, 2009 | 4.337 | 4.342 | 4.144 | 4.337 | 213,539 | +0.05(+1.10%) |
Apr 02, 2009 | 4.191 | 4.320 | 4.191 | 4.290 | 189,575 | +0.17(+4.12%) |
Apr 01, 2009 | 4.028 | 4.140 | 4.028 | 4.120 | 187,654 | +0.08(+1.97%) |
Mar 31, 2009 | 4.011 | 4.088 | 3.938 | 4.041 | 146,438 | +0.14(+3.64%) |
Mar 30, 2009 | 4.097 | 4.097 | 3.843 | 3.899 | 188,707 | -0.43(-9.93%) |
Mar 26, 2009 | 4.281 | 4.350 | 4.217 | 4.329 | 167,810 | +0.15(+3.47%) |
Mar 25, 2009 | 4.234 | 4.256 | 4.054 | 4.183 | 148,103 | +0.04(+0.85%) |
Mar 24, 2009 | 4.135 | 4.217 | 4.032 | 4.148 | 142,085 | -0.03(-0.72%) |
Mar 23, 2009 | 4.015 | 4.183 | 4.015 | 4.178 | 193,334 | +0.40(+10.56%) |
Mar 20, 2009 | 3.976 | 4.006 | 3.766 | 3.779 | 168,264 | -0.12(-2.96%) |
Mar 19, 2009 | 3.985 | 4.084 | 3.882 | 3.895 | 212,580 | +0.00(+0.01%) |
Mar 18, 2009 | 3.852 | 3.950 | 3.830 | 3.894 | 178,199 | +0.01(+0.21%) |
Mar 17, 2009 | 3.791 | 3.920 | 3.783 | 3.886 | 136,628 | +0.16(+4.30%) |
Mar 16, 2009 | 3.860 | 3.882 | 3.710 | 3.726 | 162,671 | -0.11(-2.99%) |
Mar 13, 2009 | 3.856 | 3.903 | 3.740 | 3.841 | 0 | +0.12(+3.29%) |
Mar 12, 2009 | 3.460 | 3.718 | 3.430 | 3.718 | 312,217 | +0.23(+6.53%) |
Mar 11, 2009 | 3.456 | 3.512 | 3.374 | 3.490 | 315,597 | +0.13(+3.97%) |
Mar 10, 2009 | 3.267 | 3.387 | 3.267 | 3.357 | 590,452 | +0.20(+6.26%) |
Mar 09, 2009 | 3.293 | 3.357 | 3.151 | 3.159 | 1,181,812 | -0.21(-6.37%) |
Mar 06, 2009 | 3.564 | 3.628 | 3.276 | 3.374 | 0 | -0.23(-6.38%) |
Mar 05, 2009 | 3.796 | 3.796 | 3.508 | 3.604 | 355,459 | -0.26(-6.71%) |
Mar 04, 2009 | 3.890 | 3.938 | 3.744 | 3.864 | 353,126 | +0.04(+0.99%) |