Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.457 | 5.457 | 5.457 | 5.457 | 1,703 | +0.10(+1.96%) |
May 28, 2009 | 5.331 | 5.366 | 5.282 | 5.352 | 8,372 | +0.04(+0.79%) |
May 27, 2009 | 5.240 | 5.310 | 5.240 | 5.310 | 15,358 | +0.06(+1.20%) |
May 26, 2009 | 5.024 | 5.247 | 5.024 | 5.247 | 2,228 | +0.06(+1.08%) |
May 22, 2009 | 4.975 | 5.219 | 4.891 | 5.191 | 8,924 | +0.26(+5.24%) |
May 21, 2009 | 5.010 | 5.143 | 4.933 | 4.933 | 11,306 | -0.13(-2.49%) |
May 20, 2009 | 5.038 | 5.143 | 5.038 | 5.059 | 2,003 | -0.11(-2.16%) |
May 19, 2009 | 5.115 | 5.187 | 5.003 | 5.171 | 5,295 | +0.29(+5.86%) |
May 18, 2009 | 5.247 | 5.247 | 4.884 | 4.884 | 1,797 | +0.02(+0.43%) |
May 15, 2009 | 5.205 | 5.310 | 4.800 | 4.863 | 7,860 | -0.45(-8.42%) |
May 13, 2009 | 5.324 | 5.310 | 5.310 | 5.310 | 2,003 | -0.09(-1.68%) |
May 12, 2009 | 5.219 | 5.611 | 4.751 | 5.401 | 18,476 | +0.57(+11.71%) |
May 11, 2009 | 5.639 | 5.988 | 4.744 | 4.835 | 14,914 | -0.84(-14.78%) |
May 08, 2009 | 5.695 | 5.981 | 5.419 | 5.674 | 14,369 | +0.10(+1.88%) |
May 07, 2009 | 5.492 | 5.792 | 4.898 | 5.569 | 9,395 | +0.30(+5.67%) |
May 06, 2009 | 5.038 | 5.359 | 4.961 | 5.270 | 21,768 | +0.46(+9.62%) |
May 05, 2009 | 4.814 | 5.087 | 4.500 | 4.807 | 26,352 | -0.15(-3.10%) |
May 04, 2009 | 4.947 | 4.961 | 4.591 | 4.961 | 2,657 | +0.27(+5.81%) |
May 01, 2009 | 4.374 | 4.947 | 4.374 | 4.688 | 6,013 | -0.28(-5.63%) |
Apr 30, 2009 | 5.129 | 5.136 | 4.926 | 4.968 | 4,150 | +0.28(+5.96%) |
Apr 29, 2009 | 4.612 | 5.052 | 4.549 | 4.688 | 7,266 | +0.27(+6.17%) |
Apr 28, 2009 | 4.891 | 5.031 | 4.388 | 4.416 | 13,845 | -0.22(-4.68%) |
Apr 27, 2009 | 4.688 | 4.758 | 4.472 | 4.633 | 13,685 | +0.22(+4.93%) |
Apr 24, 2009 | 4.912 | 4.996 | 4.367 | 4.415 | 11,166 | -0.25(-5.41%) |
Apr 23, 2009 | 5.171 | 5.171 | 4.192 | 4.667 | 21,414 | +0.03(+0.60%) |
Apr 22, 2009 | 4.395 | 4.695 | 4.395 | 4.639 | 4,150 | +0.22(+5.06%) |
Apr 21, 2009 | 4.409 | 5.045 | 4.388 | 4.416 | 4,722 | +0.03(+0.64%) |
Apr 20, 2009 | 4.646 | 4.814 | 4.388 | 4.388 | 2,151 | +0.00(+0.00%) |
Apr 17, 2009 | 4.626 | 4.814 | 4.353 | 4.388 | 4,674 | -0.22(-4.85%) |
Apr 16, 2009 | 4.814 | 4.814 | 4.612 | 4.612 | 1,564 | -0.25(-5.17%) |
Apr 14, 2009 | 4.674 | 4.863 | 4.863 | 4.863 | 6,869 | +0.31(+6.75%) |
Apr 13, 2009 | 4.192 | 4.751 | 4.192 | 4.556 | 10,069 | +0.36(+8.49%) |
Apr 09, 2009 | 3.843 | 4.325 | 3.808 | 4.199 | 3,646 | +0.36(+9.27%) |
Apr 08, 2009 | 3.563 | 3.843 | 3.556 | 3.843 | 1,001 | +0.33(+9.34%) |
Apr 07, 2009 | 3.829 | 3.829 | 3.480 | 3.515 | 24,187 | -0.31(-8.21%) |
Apr 06, 2009 | 3.710 | 3.829 | 3.710 | 3.829 | 1,225 | +0.01(+0.18%) |
Apr 03, 2009 | 3.605 | 3.822 | 3.605 | 3.822 | 1,711 | +0.01(+0.37%) |
Apr 02, 2009 | 3.724 | 3.808 | 3.633 | 3.808 | 10,390 | +0.21(+5.83%) |
Apr 01, 2009 | 3.689 | 3.689 | 3.598 | 3.598 | 3,699 | +0.00(+0.00%) |
Mar 31, 2009 | 3.612 | 3.633 | 3.598 | 3.598 | 10,089 | -0.00(-0.06%) |
Mar 30, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 1,288 | -0.03(-0.71%) |
Mar 26, 2009 | 3.619 | 3.668 | 3.577 | 3.626 | 3,097 | +0.01(+0.19%) |
Mar 25, 2009 | 3.640 | 3.640 | 3.619 | 3.619 | 525 | -0.10(-2.81%) |
Mar 24, 2009 | 3.570 | 3.724 | 3.570 | 3.724 | 7,918 | +0.10(+2.90%) |
Mar 23, 2009 | 3.633 | 3.633 | 3.570 | 3.619 | 4,661 | +0.05(+1.37%) |
Mar 20, 2009 | 3.619 | 3.633 | 3.570 | 3.570 | 7,269 | -0.06(-1.73%) |
Mar 19, 2009 | 3.598 | 3.703 | 3.598 | 3.633 | 3,097 | +0.01(+0.39%) |
Mar 18, 2009 | 3.829 | 3.829 | 3.605 | 3.619 | 4,970 | -0.20(-5.21%) |
Mar 16, 2009 | 3.598 | 3.818 | 3.818 | 3.818 | 2,003 | +0.20(+5.50%) |
Mar 13, 2009 | 3.808 | 3.619 | 3.619 | 3.619 | 143 | -0.17(-4.43%) |
Mar 12, 2009 | 3.808 | 3.808 | 3.626 | 3.787 | 2,876 | +0.07(+1.88%) |
Mar 11, 2009 | 3.605 | 3.724 | 3.598 | 3.717 | 7,021 | +0.11(+3.10%) |
Mar 10, 2009 | 3.822 | 3.822 | 3.598 | 3.605 | 4,951 | +0.01(+0.19%) |
Mar 09, 2009 | 3.605 | 3.829 | 3.598 | 3.598 | 4,143 | -0.01(-0.39%) |
Mar 06, 2009 | 3.808 | 3.808 | 3.612 | 3.612 | 7,997 | -0.28(-7.18%) |
Mar 05, 2009 | 3.892 | 4.157 | 3.892 | 3.892 | 10,022 | -0.11(-2.79%) |
Mar 04, 2009 | 4.004 | 4.185 | 4.004 | 4.004 | 13,381 | -0.01(-0.35%) |