Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.098 | 5.385 | 5.049 | 5.328 | 690,018 | +0.23(+4.51%) |
May 28, 2009 | 5.063 | 5.098 | 4.989 | 5.098 | 710,863 | +0.05(+1.05%) |
May 27, 2009 | 5.089 | 5.089 | 4.969 | 5.045 | 533,346 | +0.00(+0.04%) |
May 26, 2009 | 4.969 | 5.043 | 4.953 | 5.043 | 539,040 | +0.02(+0.35%) |
May 22, 2009 | 5.081 | 5.081 | 4.881 | 5.026 | 547,615 | +0.10(+2.12%) |
May 21, 2009 | 4.974 | 5.028 | 4.877 | 4.921 | 478,620 | -0.10(-2.04%) |
May 20, 2009 | 5.035 | 5.098 | 4.935 | 5.024 | 1,031,122 | +0.00(+0.07%) |
May 19, 2009 | 4.957 | 5.077 | 4.875 | 5.020 | 836,783 | +0.02(+0.39%) |
May 18, 2009 | 4.827 | 5.001 | 4.827 | 5.001 | 1,288,938 | +0.35(+7.58%) |
May 15, 2009 | 4.604 | 4.750 | 4.596 | 4.649 | 422,780 | +0.05(+1.00%) |
May 14, 2009 | 4.677 | 4.681 | 4.585 | 4.603 | 866,484 | -0.03(-0.73%) |
May 13, 2009 | 4.693 | 4.758 | 4.617 | 4.636 | 457,075 | -0.07(-1.50%) |
May 12, 2009 | 4.866 | 4.868 | 4.693 | 4.707 | 826,507 | -0.12(-2.42%) |
May 11, 2009 | 4.822 | 4.902 | 4.780 | 4.824 | 819,333 | -0.03(-0.55%) |
May 08, 2009 | 4.911 | 4.911 | 4.774 | 4.851 | 548,112 | +0.05(+1.07%) |
May 07, 2009 | 4.868 | 4.920 | 4.764 | 4.799 | 570,877 | -0.00(-0.07%) |
May 06, 2009 | 4.762 | 4.851 | 4.652 | 4.803 | 1,605,508 | +0.01(+0.11%) |
May 05, 2009 | 4.851 | 4.886 | 4.746 | 4.797 | 7,676,094 | -0.44(-8.35%) |
May 04, 2009 | 5.307 | 5.328 | 5.222 | 5.235 | 182,725 | +0.15(+2.92%) |
May 01, 2009 | 5.105 | 5.166 | 5.005 | 5.086 | 72,119 | -0.18(-3.36%) |
Apr 30, 2009 | 5.468 | 5.468 | 5.205 | 5.263 | 219,380 | +0.07(+1.29%) |
Apr 29, 2009 | 5.426 | 5.532 | 5.173 | 5.196 | 253,217 | +0.02(+0.34%) |
Apr 28, 2009 | 5.132 | 5.337 | 5.132 | 5.178 | 338,278 | +0.02(+0.34%) |
Apr 27, 2009 | 4.852 | 5.238 | 4.788 | 5.160 | 589,897 | +0.26(+5.35%) |
Apr 24, 2009 | 4.780 | 4.987 | 4.759 | 4.898 | 123,484 | +0.22(+4.73%) |
Apr 23, 2009 | 4.596 | 4.884 | 4.516 | 4.677 | 171,415 | +0.20(+4.47%) |
Apr 22, 2009 | 4.373 | 4.624 | 4.284 | 4.477 | 170,562 | +0.09(+2.14%) |
Apr 21, 2009 | 4.383 | 4.659 | 4.211 | 4.383 | 209,071 | -0.04(-0.80%) |
Apr 20, 2009 | 4.691 | 4.734 | 4.410 | 4.419 | 151,164 | -0.33(-6.87%) |
Apr 17, 2009 | 4.760 | 4.874 | 4.744 | 4.744 | 169,749 | +0.02(+0.37%) |
Apr 16, 2009 | 4.734 | 4.735 | 4.590 | 4.727 | 96,426 | +0.07(+1.52%) |
Apr 15, 2009 | 4.436 | 4.760 | 4.408 | 4.656 | 65,126 | +0.16(+3.50%) |
Apr 14, 2009 | 4.553 | 4.601 | 4.452 | 4.498 | 97,443 | -0.02(-0.47%) |
Apr 13, 2009 | 4.514 | 4.597 | 4.386 | 4.519 | 141,922 | +0.05(+1.11%) |
Apr 09, 2009 | 4.504 | 4.614 | 4.363 | 4.470 | 133,494 | +0.20(+4.60%) |
Apr 08, 2009 | 4.105 | 4.312 | 4.105 | 4.273 | 176,211 | +0.12(+2.90%) |
Apr 07, 2009 | 4.348 | 4.348 | 4.144 | 4.153 | 198,779 | -0.15(-3.46%) |
Apr 06, 2009 | 4.176 | 4.374 | 4.176 | 4.302 | 216,917 | +0.06(+1.38%) |
Apr 03, 2009 | 4.183 | 4.327 | 4.125 | 4.243 | 67,142 | +0.06(+1.52%) |
Apr 02, 2009 | 4.240 | 4.337 | 4.160 | 4.180 | 70,611 | -0.01(-0.21%) |
Apr 01, 2009 | 4.157 | 4.243 | 4.157 | 4.188 | 119,349 | +0.04(+0.90%) |
Mar 31, 2009 | 4.257 | 4.337 | 4.111 | 4.151 | 75,412 | -0.04(-0.85%) |
Mar 30, 2009 | 4.392 | 4.392 | 3.987 | 4.187 | 200,146 | -0.34(-7.44%) |
Mar 26, 2009 | 4.668 | 4.842 | 4.493 | 4.523 | 251,042 | -0.08(-1.69%) |
Mar 25, 2009 | 4.227 | 4.601 | 4.226 | 4.601 | 234,305 | +0.37(+8.84%) |
Mar 24, 2009 | 4.190 | 4.436 | 4.080 | 4.227 | 263,803 | +0.08(+1.83%) |
Mar 23, 2009 | 4.134 | 4.153 | 4.073 | 4.151 | 196,282 | +0.36(+9.63%) |
Mar 20, 2009 | 4.015 | 4.015 | 3.760 | 3.787 | 265,085 | -0.17(-4.25%) |
Mar 19, 2009 | 3.965 | 4.024 | 3.939 | 3.955 | 209,692 | +0.01(+0.31%) |
Mar 18, 2009 | 4.008 | 4.034 | 3.847 | 3.942 | 191,983 | +0.03(+0.86%) |
Mar 17, 2009 | 3.850 | 3.925 | 3.753 | 3.909 | 256,155 | +0.03(+0.82%) |
Mar 16, 2009 | 4.114 | 4.114 | 3.737 | 3.877 | 518,721 | -0.18(-4.37%) |
Mar 13, 2009 | 4.240 | 4.240 | 3.983 | 4.054 | 0 | -0.13(-3.17%) |
Mar 12, 2009 | 4.162 | 4.282 | 4.066 | 4.187 | 467,294 | +0.02(+0.47%) |
Mar 11, 2009 | 4.072 | 4.226 | 3.914 | 4.167 | 236,242 | +0.06(+1.42%) |
Mar 10, 2009 | 3.788 | 4.399 | 3.718 | 4.109 | 398,699 | +0.33(+8.71%) |
Mar 09, 2009 | 4.003 | 4.107 | 3.710 | 3.780 | 534,261 | -0.32(-7.70%) |
Mar 06, 2009 | 3.923 | 4.247 | 3.895 | 4.095 | 0 | +0.15(+3.91%) |
Mar 05, 2009 | 4.327 | 4.327 | 3.930 | 3.941 | 184,397 | -0.39(-8.92%) |
Mar 04, 2009 | 4.226 | 4.341 | 4.199 | 4.327 | 175,765 | +0.20(+4.89%) |