Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.470 | 5.650 | 5.420 | 5.650 | 10,217 | +0.13(+2.36%) |
May 28, 2009 | 5.570 | 5.570 | 5.480 | 5.520 | 5,623 | -0.13(-2.30%) |
May 27, 2009 | 5.650 | 5.690 | 5.640 | 5.650 | 16,022 | -0.02(-0.35%) |
May 26, 2009 | 5.430 | 5.670 | 5.250 | 5.670 | 32,409 | +0.29(+5.39%) |
May 22, 2009 | 5.290 | 5.380 | 5.170 | 5.380 | 7,968 | +0.23(+4.47%) |
May 21, 2009 | 5.200 | 5.390 | 5.040 | 5.150 | 25,015 | -0.12(-2.28%) |
May 20, 2009 | 4.850 | 5.270 | 4.810 | 5.270 | 34,601 | +0.40(+8.21%) |
May 19, 2009 | 4.640 | 4.870 | 4.640 | 4.870 | 10,315 | +0.17(+3.62%) |
May 18, 2009 | 4.640 | 4.710 | 4.630 | 4.700 | 8,860 | +0.05(+1.08%) |
May 15, 2009 | 4.520 | 4.850 | 4.520 | 4.650 | 19,474 | +0.05(+1.09%) |
May 14, 2009 | 4.350 | 4.643 | 4.350 | 4.600 | 16,700 | +0.21(+4.78%) |
May 13, 2009 | 4.380 | 4.450 | 4.270 | 4.390 | 23,700 | +0.06(+1.39%) |
May 12, 2009 | 4.310 | 4.440 | 4.310 | 4.330 | 10,500 | -0.09(-2.04%) |
May 11, 2009 | 4.200 | 4.449 | 4.160 | 4.420 | 16,144 | +0.25(+6.00%) |
May 08, 2009 | 4.170 | 4.200 | 4.070 | 4.170 | 21,182 | +0.00(+0.00%) |
May 07, 2009 | 4.200 | 4.240 | 4.150 | 4.170 | 35,400 | -0.01(-0.24%) |
May 06, 2009 | 4.170 | 4.230 | 4.170 | 4.180 | 23,800 | +0.01(+0.24%) |
May 05, 2009 | 4.180 | 4.190 | 4.120 | 4.170 | 7,950 | +0.02(+0.48%) |
May 04, 2009 | 4.160 | 4.160 | 4.140 | 4.150 | 5,828 | +0.03(+0.73%) |
May 01, 2009 | 4.190 | 4.200 | 4.110 | 4.120 | 5,500 | -0.08(-1.90%) |
Apr 30, 2009 | 4.170 | 4.200 | 4.130 | 4.200 | 7,920 | +0.07(+1.69%) |
Apr 29, 2009 | 4.160 | 4.250 | 4.130 | 4.130 | 15,000 | +0.01(+0.24%) |
Apr 28, 2009 | 4.220 | 4.260 | 4.120 | 4.120 | 7,400 | -0.16(-3.74%) |
Apr 27, 2009 | 4.310 | 4.540 | 4.140 | 4.280 | 7,500 | -0.03(-0.70%) |
Apr 24, 2009 | 4.370 | 4.400 | 4.250 | 4.310 | 24,104 | +0.04(+0.94%) |
Apr 23, 2009 | 4.310 | 4.320 | 4.210 | 4.270 | 12,300 | +0.04(+0.94%) |
Apr 22, 2009 | 3.600 | 4.350 | 3.460 | 4.230 | 34,800 | +0.53(+14.33%) |
Apr 21, 2009 | 3.540 | 3.990 | 3.220 | 3.700 | 42,173 | +0.15(+4.37%) |
Apr 20, 2009 | 3.790 | 3.790 | 3.490 | 3.545 | 94,150 | -0.25(-6.71%) |
Apr 17, 2009 | 4.000 | 4.000 | 3.700 | 3.800 | 56,370 | -0.15(-3.80%) |
Apr 16, 2009 | 4.000 | 4.040 | 3.950 | 3.950 | 15,730 | -0.05(-1.25%) |
Apr 15, 2009 | 4.210 | 4.220 | 3.850 | 4.000 | 42,700 | -0.29(-6.76%) |
Apr 14, 2009 | 4.500 | 4.500 | 4.230 | 4.290 | 24,200 | -0.16(-3.60%) |
Apr 13, 2009 | 3.100 | 4.660 | 3.890 | 4.450 | 13,271 | -0.33(-6.90%) |
Apr 09, 2009 | 4.840 | 4.850 | 4.730 | 4.780 | 11,400 | -0.05(-1.04%) |
Apr 08, 2009 | 4.660 | 5.010 | 4.640 | 4.830 | 16,730 | +0.19(+4.09%) |
Apr 07, 2009 | 4.580 | 4.670 | 4.570 | 4.640 | 3,800 | -0.08(-1.69%) |
Apr 06, 2009 | 4.650 | 4.720 | 4.610 | 4.720 | 25,285 | +0.07(+1.51%) |
Apr 03, 2009 | 4.470 | 4.700 | 4.470 | 4.650 | 9,300 | +0.18(+4.03%) |
Apr 02, 2009 | 4.490 | 4.500 | 4.410 | 4.470 | 3,400 | +0.03(+0.68%) |
Apr 01, 2009 | 4.440 | 4.440 | 4.340 | 4.440 | 91,249 | +0.05(+1.14%) |
Mar 31, 2009 | 4.390 | 4.500 | 4.270 | 4.390 | 32,040 | +0.01(+0.23%) |
Mar 30, 2009 | 4.410 | 4.480 | 4.290 | 4.380 | 9,250 | -0.03(-0.68%) |
Mar 26, 2009 | 4.390 | 4.430 | 4.360 | 4.410 | 7,400 | +0.05(+1.15%) |
Mar 25, 2009 | 4.370 | 4.470 | 4.260 | 4.360 | 9,134 | -0.01(-0.23%) |
Mar 24, 2009 | 4.180 | 4.370 | 4.100 | 4.370 | 23,100 | +0.19(+4.55%) |
Mar 23, 2009 | 4.380 | 4.400 | 4.057 | 4.180 | 31,420 | -0.05(-1.18%) |
Mar 20, 2009 | 3.920 | 4.280 | 3.920 | 4.230 | 19,223 | +0.38(+9.87%) |
Mar 19, 2009 | 3.820 | 3.870 | 3.750 | 3.850 | 3,800 | +0.03(+0.79%) |
Mar 18, 2009 | 3.800 | 3.880 | 3.630 | 3.820 | 5,500 | +0.02(+0.53%) |
Mar 17, 2009 | 3.510 | 3.930 | 3.510 | 3.800 | 16,300 | +0.20(+5.56%) |
Mar 16, 2009 | 3.490 | 3.640 | 3.490 | 3.600 | 15,638 | +0.16(+4.65%) |
Mar 13, 2009 | 3.510 | 3.510 | 3.272 | 3.440 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.430 | 3.540 | 3.390 | 3.440 | 14,600 | +0.06(+1.78%) |
Mar 11, 2009 | 3.450 | 3.450 | 3.200 | 3.380 | 14,500 | -0.12(-3.43%) |
Mar 10, 2009 | 3.510 | 3.680 | 3.410 | 3.500 | 14,517 | +0.01(+0.29%) |
Mar 09, 2009 | 3.480 | 3.550 | 3.400 | 3.490 | 25,600 | -0.04(-1.13%) |
Mar 06, 2009 | 3.790 | 3.800 | 3.400 | 3.530 | 0 | -0.21(-5.61%) |
Mar 05, 2009 | 3.700 | 3.790 | 3.630 | 3.740 | 7,910 | +0.03(+0.81%) |
Mar 04, 2009 | 3.730 | 3.850 | 3.670 | 3.710 | 12,006 | -0.24(-6.08%) |