Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.910 | 5.280 | 4.800 | 5.280 | 7,917 | +0.43(+8.87%) |
May 28, 2009 | 4.400 | 5.120 | 4.400 | 4.850 | 12,097 | +0.46(+10.48%) |
May 27, 2009 | 4.890 | 4.890 | 4.350 | 4.390 | 1,900 | +0.16(+3.78%) |
May 26, 2009 | 4.300 | 4.350 | 4.230 | 4.230 | 22,650 | -0.20(-4.51%) |
May 22, 2009 | 4.260 | 4.596 | 4.250 | 4.430 | 26,797 | -0.10(-2.21%) |
May 21, 2009 | 4.540 | 4.590 | 4.368 | 4.530 | 17,734 | -0.03(-0.66%) |
May 20, 2009 | 4.710 | 4.710 | 4.560 | 4.560 | 21,970 | -0.06(-1.30%) |
May 19, 2009 | 4.640 | 4.700 | 4.540 | 4.620 | 3,480 | -0.18(-3.75%) |
May 18, 2009 | 4.800 | 4.850 | 4.630 | 4.800 | 14,750 | -0.15(-3.03%) |
May 15, 2009 | 4.790 | 4.950 | 4.790 | 4.950 | 1,454 | +0.05(+1.02%) |
May 14, 2009 | 4.830 | 4.900 | 4.770 | 4.900 | 2,194 | +0.05(+1.03%) |
May 13, 2009 | 4.890 | 4.990 | 4.840 | 4.850 | 2,002 | -0.05(-1.02%) |
May 12, 2009 | 4.830 | 4.900 | 4.820 | 4.900 | 4,800 | +0.05(+1.03%) |
May 11, 2009 | 4.940 | 5.000 | 4.850 | 4.850 | 14,269 | -0.05(-1.02%) |
May 08, 2009 | 4.890 | 5.000 | 4.830 | 4.900 | 3,672 | +0.40(+8.89%) |
May 07, 2009 | 4.700 | 4.870 | 4.500 | 4.500 | 8,678 | -0.27(-5.66%) |
May 06, 2009 | 4.900 | 4.940 | 4.690 | 4.770 | 14,275 | -0.13(-2.65%) |
May 05, 2009 | 4.700 | 4.900 | 4.700 | 4.900 | 5,500 | +0.20(+4.26%) |
May 04, 2009 | 4.750 | 4.800 | 4.330 | 4.700 | 36,785 | +0.00(+0.00%) |
May 01, 2009 | 4.370 | 4.807 | 4.370 | 4.700 | 6,830 | +0.05(+1.08%) |
Apr 30, 2009 | 4.480 | 4.650 | 4.350 | 4.650 | 13,310 | +0.06(+1.31%) |
Apr 29, 2009 | 4.590 | 4.640 | 4.550 | 4.590 | 19,819 | -0.01(-0.22%) |
Apr 28, 2009 | 4.600 | 4.644 | 4.580 | 4.600 | 15,600 | -0.09(-1.92%) |
Apr 27, 2009 | 4.690 | 4.690 | 4.620 | 4.690 | 2,275 | -0.11(-2.29%) |
Apr 24, 2009 | 4.600 | 4.890 | 4.590 | 4.800 | 3,054 | -0.05(-1.03%) |
Apr 23, 2009 | 4.790 | 4.920 | 4.490 | 4.850 | 4,800 | +0.13(+2.75%) |
Apr 22, 2009 | 4.710 | 4.720 | 4.710 | 4.720 | 200 | -0.03(-0.63%) |
Apr 21, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.02(-0.42%) |
Apr 20, 2009 | 4.780 | 4.940 | 4.770 | 4.770 | 400 | +0.02(+0.42%) |
Apr 17, 2009 | 4.700 | 4.750 | 4.588 | 4.750 | 4,353 | +0.06(+1.28%) |
Apr 16, 2009 | 4.610 | 4.740 | 4.590 | 4.690 | 4,492 | +0.08(+1.74%) |
Apr 15, 2009 | 4.630 | 4.700 | 4.510 | 4.610 | 1,800 | +0.05(+1.10%) |
Apr 14, 2009 | 4.538 | 4.730 | 4.510 | 4.560 | 4,155 | +0.01(+0.22%) |
Apr 13, 2009 | 4.548 | 4.740 | 4.500 | 4.550 | 4,971 | -0.10(-2.15%) |
Apr 09, 2009 | 4.740 | 4.740 | 4.500 | 4.650 | 1,600 | +0.06(+1.31%) |
Apr 08, 2009 | 4.560 | 4.690 | 4.500 | 4.590 | 2,000 | -0.16(-3.37%) |
Apr 07, 2009 | 4.550 | 4.750 | 4.550 | 4.750 | 1,400 | +0.04(+0.85%) |
Apr 06, 2009 | 4.750 | 4.750 | 4.710 | 4.710 | 3,705 | +0.02(+0.43%) |
Apr 03, 2009 | 4.850 | 4.850 | 4.630 | 4.690 | 1,300 | +0.18(+3.99%) |
Apr 02, 2009 | 4.320 | 4.990 | 4.320 | 4.510 | 6,780 | +0.01(+0.22%) |
Apr 01, 2009 | 4.900 | 5.000 | 4.450 | 4.500 | 13,113 | -0.41(-8.35%) |
Mar 31, 2009 | 4.910 | 4.910 | 4.500 | 4.910 | 5,138 | +0.01(+0.20%) |
Mar 30, 2009 | 4.790 | 4.910 | 4.370 | 4.900 | 7,600 | +0.01(+0.20%) |
Mar 26, 2009 | 4.880 | 4.890 | 4.600 | 4.890 | 2,805 | +0.14(+2.95%) |
Mar 25, 2009 | 4.750 | 4.750 | 4.140 | 4.750 | 2,104 | +0.05(+1.06%) |
Mar 24, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 169 | -0.04(-0.84%) |
Mar 23, 2009 | 4.190 | 4.750 | 4.190 | 4.740 | 5,484 | +0.34(+7.73%) |
Mar 20, 2009 | 4.150 | 4.620 | 4.000 | 4.400 | 3,403 | -0.10(-2.22%) |
Mar 19, 2009 | 4.234 | 4.510 | 4.050 | 4.500 | 25,702 | +0.14(+3.21%) |
Mar 18, 2009 | 4.260 | 4.740 | 4.010 | 4.360 | 5,003 | -0.38(-8.02%) |
Mar 17, 2009 | 4.300 | 4.740 | 4.300 | 4.740 | 1,862 | +0.24(+5.33%) |
Mar 16, 2009 | 4.330 | 4.620 | 4.310 | 4.500 | 2,400 | -0.20(-4.26%) |
Mar 13, 2009 | 4.120 | 4.700 | 4.120 | 4.700 | 2,984 | -0.05(-1.05%) |
Mar 12, 2009 | 4.200 | 4.900 | 4.110 | 4.750 | 7,751 | +0.11(+2.37%) |
Mar 11, 2009 | 4.300 | 4.650 | 4.300 | 4.640 | 1,990 | -0.16(-3.33%) |
Mar 10, 2009 | 4.402 | 5.000 | 4.350 | 4.800 | 5,276 | -0.09(-1.84%) |
Mar 09, 2009 | 4.850 | 5.060 | 4.440 | 4.890 | 5,571 | -0.11(-2.20%) |
Mar 06, 2009 | 5.100 | 5.139 | 5.000 | 5.000 | 4,538 | -0.10(-1.96%) |
Mar 05, 2009 | 5.180 | 5.180 | 5.100 | 5.100 | 3,102 | -0.39(-7.10%) |
Mar 04, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.31(-5.34%) |