Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.921 | 5.089 | 4.897 | 5.058 | 44,598 | +0.21(+4.43%) |
May 28, 2009 | 4.829 | 4.890 | 4.794 | 4.844 | 20,369 | +0.07(+1.44%) |
May 27, 2009 | 4.828 | 4.859 | 4.775 | 4.775 | 22,917 | -0.03(-0.64%) |
May 26, 2009 | 4.852 | 4.867 | 4.752 | 4.806 | 36,547 | -0.05(-0.95%) |
May 22, 2009 | 4.721 | 4.852 | 4.675 | 4.852 | 19,834 | +0.20(+4.28%) |
May 21, 2009 | 4.729 | 4.729 | 4.606 | 4.652 | 26,585 | -0.16(-3.34%) |
May 20, 2009 | 4.675 | 4.882 | 4.668 | 4.813 | 31,795 | +0.17(+3.63%) |
May 19, 2009 | 4.767 | 4.767 | 4.599 | 4.645 | 42,179 | -0.15(-3.04%) |
May 18, 2009 | 4.683 | 4.790 | 4.583 | 4.790 | 17,871 | +0.14(+2.97%) |
May 15, 2009 | 4.645 | 4.721 | 4.392 | 4.652 | 66,888 | -0.02(-0.49%) |
May 14, 2009 | 4.821 | 4.821 | 4.629 | 4.675 | 52,888 | -0.05(-1.13%) |
May 13, 2009 | 4.928 | 4.944 | 4.606 | 4.729 | 76,263 | -0.31(-6.09%) |
May 12, 2009 | 5.350 | 5.350 | 4.974 | 5.035 | 29,787 | -0.24(-4.51%) |
May 11, 2009 | 5.419 | 5.419 | 5.273 | 5.273 | 55,255 | -0.21(-3.91%) |
May 08, 2009 | 5.342 | 5.488 | 5.258 | 5.488 | 45,916 | +0.31(+5.92%) |
May 07, 2009 | 5.396 | 5.442 | 5.135 | 5.181 | 43,483 | -0.20(-3.70%) |
May 06, 2009 | 5.472 | 5.488 | 5.357 | 5.380 | 22,311 | -0.05(-0.99%) |
May 05, 2009 | 5.342 | 5.488 | 5.212 | 5.434 | 40,412 | +0.15(+2.90%) |
May 04, 2009 | 5.166 | 5.281 | 5.158 | 5.281 | 48,476 | +0.10(+1.92%) |
May 01, 2009 | 4.982 | 5.235 | 4.882 | 5.181 | 39,076 | +0.28(+5.62%) |
Apr 30, 2009 | 4.967 | 5.035 | 4.852 | 4.905 | 25,134 | -0.02(-0.47%) |
Apr 29, 2009 | 4.859 | 4.997 | 4.844 | 4.928 | 34,516 | +0.15(+3.21%) |
Apr 28, 2009 | 4.867 | 4.867 | 4.752 | 4.775 | 16,465 | -0.11(-2.35%) |
Apr 27, 2009 | 4.836 | 4.951 | 4.790 | 4.890 | 39,853 | +0.01(+0.16%) |
Apr 24, 2009 | 4.913 | 4.913 | 4.859 | 4.882 | 14,091 | +0.04(+0.79%) |
Apr 23, 2009 | 4.775 | 4.859 | 4.775 | 4.844 | 57,291 | +0.10(+2.10%) |
Apr 22, 2009 | 4.698 | 4.783 | 4.698 | 4.744 | 32,721 | -0.01(-0.21%) |
Apr 21, 2009 | 4.767 | 4.790 | 4.714 | 4.754 | 34,409 | -0.10(-2.01%) |
Apr 20, 2009 | 4.974 | 4.982 | 4.852 | 4.852 | 20,415 | -0.18(-3.65%) |
Apr 17, 2009 | 4.944 | 5.051 | 4.944 | 5.035 | 29,767 | +0.08(+1.55%) |
Apr 16, 2009 | 4.989 | 5.074 | 4.913 | 4.959 | 35,830 | -0.03(-0.61%) |
Apr 15, 2009 | 4.982 | 5.028 | 4.951 | 4.989 | 26,191 | +0.01(+0.15%) |
Apr 14, 2009 | 5.143 | 5.143 | 4.967 | 4.982 | 32,511 | -0.16(-3.13%) |
Apr 13, 2009 | 4.982 | 5.158 | 4.898 | 5.143 | 67,192 | +0.22(+4.52%) |
Apr 09, 2009 | 4.852 | 4.944 | 4.806 | 4.921 | 50,265 | +0.29(+6.29%) |
Apr 08, 2009 | 4.760 | 4.760 | 4.545 | 4.629 | 30,451 | -0.08(-1.79%) |
Apr 07, 2009 | 4.683 | 4.752 | 4.675 | 4.714 | 32,247 | -0.15(-3.15%) |
Apr 06, 2009 | 4.913 | 4.936 | 4.806 | 4.867 | 85,558 | -0.04(-0.78%) |
Apr 03, 2009 | 4.905 | 4.951 | 4.760 | 4.905 | 81,599 | +0.00(+0.00%) |
Apr 02, 2009 | 4.737 | 4.921 | 4.721 | 4.905 | 43,195 | +0.21(+4.58%) |
Apr 01, 2009 | 4.507 | 4.744 | 4.507 | 4.691 | 30,446 | +0.02(+0.33%) |
Mar 31, 2009 | 4.545 | 4.698 | 4.522 | 4.675 | 30,915 | +0.22(+4.99%) |
Mar 30, 2009 | 4.522 | 4.545 | 4.300 | 4.453 | 57,493 | -0.21(-4.44%) |
Mar 26, 2009 | 4.691 | 4.721 | 4.476 | 4.660 | 29,056 | +0.01(+0.16%) |
Mar 25, 2009 | 4.622 | 4.691 | 4.576 | 4.652 | 42,942 | +0.01(+0.16%) |
Mar 24, 2009 | 4.545 | 4.698 | 4.499 | 4.645 | 23,949 | +0.11(+2.36%) |
Mar 23, 2009 | 4.652 | 4.660 | 4.537 | 4.537 | 23,945 | +0.04(+0.85%) |
Mar 20, 2009 | 4.438 | 4.499 | 4.361 | 4.499 | 12,655 | +0.10(+2.26%) |
Mar 19, 2009 | 4.438 | 4.522 | 4.384 | 4.399 | 36,832 | +0.02(+0.53%) |
Mar 18, 2009 | 4.346 | 4.384 | 4.284 | 4.376 | 23,354 | +0.03(+0.71%) |
Mar 17, 2009 | 4.476 | 4.499 | 4.300 | 4.346 | 19,191 | -0.14(-3.08%) |
Mar 16, 2009 | 4.330 | 4.560 | 4.330 | 4.484 | 20,674 | +0.21(+4.84%) |
Mar 13, 2009 | 4.254 | 4.284 | 4.215 | 4.277 | 0 | +0.05(+1.27%) |
Mar 12, 2009 | 4.200 | 4.250 | 4.131 | 4.223 | 17,236 | +0.08(+1.85%) |
Mar 11, 2009 | 4.024 | 4.162 | 4.024 | 4.146 | 29,626 | +0.23(+5.87%) |
Mar 10, 2009 | 3.771 | 4.047 | 3.748 | 3.916 | 27,255 | +0.19(+5.14%) |
Mar 09, 2009 | 3.802 | 3.802 | 3.579 | 3.725 | 19,941 | +0.03(+0.83%) |
Mar 06, 2009 | 3.825 | 3.825 | 3.625 | 3.694 | 0 | -0.11(-3.02%) |
Mar 05, 2009 | 3.848 | 3.970 | 3.771 | 3.809 | 30,080 | -0.09(-2.36%) |
Mar 04, 2009 | 3.832 | 4.047 | 3.817 | 3.901 | 41,090 | +0.08(+2.21%) |