Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.633 | 4.637 | 4.586 | 4.586 | 167,708 | -0.06(-1.36%) |
May 28, 2009 | 4.616 | 4.649 | 4.607 | 4.649 | 151,495 | +0.03(+0.64%) |
May 27, 2009 | 4.624 | 4.641 | 4.612 | 4.620 | 82,896 | -0.00(-0.09%) |
May 26, 2009 | 4.561 | 4.641 | 4.561 | 4.624 | 183,812 | +0.01(+0.18%) |
May 22, 2009 | 4.628 | 4.641 | 4.586 | 4.616 | 241,155 | +0.01(+0.18%) |
May 21, 2009 | 4.607 | 4.607 | 4.570 | 4.607 | 181,923 | +0.00(+0.00%) |
May 20, 2009 | 4.582 | 4.607 | 4.582 | 4.607 | 89,895 | +0.04(+0.78%) |
May 19, 2009 | 4.578 | 4.591 | 4.553 | 4.572 | 90,147 | +0.02(+0.42%) |
May 18, 2009 | 4.565 | 4.582 | 4.494 | 4.553 | 104,402 | -0.01(-0.28%) |
May 15, 2009 | 4.582 | 4.603 | 4.548 | 4.565 | 85,698 | -0.00(-0.09%) |
May 14, 2009 | 4.616 | 4.616 | 4.527 | 4.570 | 135,465 | +0.03(+0.56%) |
May 13, 2009 | 4.511 | 4.565 | 4.511 | 4.544 | 145,917 | -0.03(-0.64%) |
May 12, 2009 | 4.595 | 4.607 | 4.523 | 4.574 | 206,207 | -0.04(-0.82%) |
May 11, 2009 | 4.624 | 4.624 | 4.591 | 4.612 | 104,060 | +0.03(+0.64%) |
May 08, 2009 | 4.565 | 4.612 | 4.538 | 4.582 | 64,948 | +0.05(+1.21%) |
May 07, 2009 | 4.523 | 4.582 | 4.502 | 4.527 | 107,309 | +0.00(+0.09%) |
May 06, 2009 | 4.578 | 4.578 | 4.473 | 4.523 | 141,214 | +0.01(+0.19%) |
May 05, 2009 | 4.527 | 4.527 | 4.477 | 4.515 | 91,065 | +0.04(+0.85%) |
May 04, 2009 | 4.515 | 4.515 | 4.473 | 4.477 | 140,215 | -0.02(-0.47%) |
May 01, 2009 | 4.418 | 4.511 | 4.376 | 4.498 | 128,743 | +0.12(+2.79%) |
Apr 30, 2009 | 4.389 | 4.414 | 4.355 | 4.376 | 175,525 | -0.03(-0.76%) |
Apr 29, 2009 | 4.397 | 4.460 | 4.397 | 4.410 | 88,443 | +0.01(+0.29%) |
Apr 28, 2009 | 4.397 | 4.418 | 4.384 | 4.397 | 162,658 | -0.02(-0.38%) |
Apr 27, 2009 | 4.397 | 4.418 | 4.397 | 4.414 | 84,496 | +0.04(+0.87%) |
Apr 24, 2009 | 4.376 | 4.393 | 4.347 | 4.376 | 40,502 | -0.00(-0.10%) |
Apr 23, 2009 | 4.304 | 4.397 | 4.304 | 4.380 | 129,288 | +0.05(+1.07%) |
Apr 22, 2009 | 4.271 | 4.368 | 4.254 | 4.334 | 221,589 | +0.06(+1.51%) |
Apr 21, 2009 | 4.275 | 4.278 | 4.250 | 4.270 | 58,117 | +0.02(+0.52%) |
Apr 20, 2009 | 4.283 | 4.283 | 4.212 | 4.248 | 70,913 | -0.01(-0.35%) |
Apr 17, 2009 | 4.292 | 4.292 | 4.245 | 4.262 | 80,061 | +0.03(+0.80%) |
Apr 16, 2009 | 4.288 | 4.292 | 4.229 | 4.229 | 108,266 | -0.01(-0.20%) |
Apr 15, 2009 | 4.246 | 4.246 | 4.153 | 4.237 | 77,178 | +0.01(+0.30%) |
Apr 14, 2009 | 4.161 | 4.241 | 4.140 | 4.224 | 68,244 | +0.00(+0.10%) |
Apr 13, 2009 | 4.342 | 4.368 | 4.132 | 4.220 | 115,185 | -0.01(-0.20%) |
Apr 09, 2009 | 4.191 | 4.258 | 4.185 | 4.229 | 77,366 | +0.05(+1.11%) |
Apr 08, 2009 | 4.102 | 4.191 | 4.102 | 4.182 | 84,263 | +0.06(+1.43%) |
Apr 07, 2009 | 4.102 | 4.161 | 4.081 | 4.123 | 67,783 | -0.01(-0.20%) |
Apr 06, 2009 | 4.140 | 4.170 | 4.065 | 4.132 | 134,165 | +0.01(+0.20%) |
Apr 03, 2009 | 4.199 | 4.199 | 4.123 | 4.123 | 68,862 | -0.05(-1.31%) |
Apr 02, 2009 | 4.199 | 4.212 | 4.178 | 4.178 | 97,524 | -0.01(-0.20%) |
Apr 01, 2009 | 4.094 | 4.191 | 4.014 | 4.187 | 105,783 | +0.12(+3.00%) |
Mar 31, 2009 | 4.115 | 4.157 | 4.060 | 4.065 | 60,427 | -0.01(-0.21%) |
Mar 30, 2009 | 4.187 | 4.187 | 4.039 | 4.073 | 109,155 | -0.12(-2.91%) |
Mar 26, 2009 | 4.187 | 4.208 | 4.149 | 4.195 | 76,569 | +0.01(+0.30%) |
Mar 25, 2009 | 4.187 | 4.187 | 4.132 | 4.182 | 117,455 | -0.03(-0.60%) |
Mar 24, 2009 | 4.107 | 4.208 | 4.014 | 4.208 | 203,821 | +0.12(+2.88%) |
Mar 23, 2009 | 4.069 | 4.094 | 4.052 | 4.090 | 100,747 | +0.09(+2.21%) |
Mar 20, 2009 | 4.001 | 4.018 | 3.976 | 4.001 | 49,966 | +0.00(+0.00%) |
Mar 19, 2009 | 3.997 | 4.018 | 3.976 | 4.001 | 83,935 | +0.03(+0.64%) |
Mar 18, 2009 | 3.905 | 3.997 | 3.875 | 3.976 | 109,250 | +0.06(+1.61%) |
Mar 17, 2009 | 3.896 | 3.913 | 3.871 | 3.913 | 82,250 | +0.01(+0.22%) |
Mar 16, 2009 | 3.909 | 3.917 | 3.875 | 3.905 | 113,533 | -0.01(-0.22%) |
Mar 13, 2009 | 3.926 | 3.926 | 3.892 | 3.913 | 0 | +0.03(+0.87%) |
Mar 12, 2009 | 3.812 | 3.892 | 3.812 | 3.879 | 52,970 | +0.01(+0.33%) |
Mar 11, 2009 | 3.842 | 3.913 | 3.833 | 3.867 | 142,823 | +0.00(+0.00%) |
Mar 10, 2009 | 3.762 | 3.871 | 3.762 | 3.867 | 268,603 | +0.00(+0.11%) |
Mar 09, 2009 | 3.837 | 3.863 | 3.749 | 3.863 | 160,897 | +0.03(+0.66%) |
Mar 06, 2009 | 3.858 | 3.895 | 3.829 | 3.837 | 0 | -0.03(-0.68%) |
Mar 05, 2009 | 3.850 | 3.875 | 3.850 | 3.863 | 77,917 | -0.02(-0.52%) |
Mar 04, 2009 | 3.863 | 3.913 | 3.837 | 3.884 | 127,869 | -0.05(-1.28%) |