Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.360 | 4.656 | 4.360 | 4.627 | 1,101,128 | +0.26(+5.84%) |
May 28, 2009 | 4.194 | 4.372 | 4.129 | 4.372 | 821,187 | +0.21(+4.96%) |
May 27, 2009 | 4.165 | 4.202 | 4.092 | 4.165 | 533,859 | +0.00(+0.00%) |
May 26, 2009 | 4.056 | 4.186 | 3.979 | 4.165 | 799,030 | +0.11(+2.80%) |
May 22, 2009 | 3.963 | 4.080 | 3.963 | 4.052 | 550,420 | +0.09(+2.35%) |
May 21, 2009 | 4.011 | 4.020 | 3.861 | 3.959 | 683,090 | -0.07(-1.71%) |
May 20, 2009 | 3.918 | 4.092 | 3.918 | 4.028 | 807,784 | +0.12(+3.11%) |
May 19, 2009 | 3.793 | 4.040 | 3.780 | 3.906 | 627,788 | +0.13(+3.32%) |
May 18, 2009 | 3.687 | 3.801 | 3.679 | 3.780 | 603,691 | +0.12(+3.32%) |
May 15, 2009 | 3.829 | 3.849 | 3.651 | 3.659 | 449,139 | -0.17(-4.55%) |
May 14, 2009 | 3.784 | 3.874 | 3.647 | 3.833 | 637,632 | -0.02(-0.42%) |
May 13, 2009 | 4.064 | 4.096 | 3.809 | 3.849 | 706,079 | -0.24(-5.75%) |
May 12, 2009 | 4.165 | 4.214 | 4.056 | 4.084 | 548,539 | -0.06(-1.47%) |
May 11, 2009 | 4.145 | 4.153 | 4.056 | 4.145 | 571,918 | +0.02(+0.39%) |
May 08, 2009 | 4.007 | 4.141 | 3.979 | 4.129 | 806,345 | +0.19(+4.85%) |
May 07, 2009 | 3.930 | 4.052 | 3.870 | 3.938 | 796,327 | +0.04(+0.92%) |
May 06, 2009 | 3.667 | 3.910 | 3.651 | 3.902 | 1,130,260 | +0.24(+6.53%) |
May 05, 2009 | 3.655 | 3.683 | 3.626 | 3.663 | 720,699 | -0.02(-0.55%) |
May 04, 2009 | 3.789 | 3.789 | 3.610 | 3.683 | 958,460 | -0.04(-1.20%) |
May 01, 2009 | 3.578 | 3.728 | 3.566 | 3.728 | 648,790 | +0.15(+4.31%) |
Apr 30, 2009 | 3.606 | 3.643 | 3.570 | 3.574 | 571,920 | -0.05(-1.40%) |
Apr 29, 2009 | 3.594 | 3.663 | 3.582 | 3.624 | 443,270 | +0.01(+0.28%) |
Apr 28, 2009 | 3.643 | 3.647 | 3.578 | 3.614 | 495,816 | -0.11(-3.04%) |
Apr 27, 2009 | 3.545 | 3.728 | 3.545 | 3.728 | 523,659 | +0.13(+3.49%) |
Apr 24, 2009 | 3.606 | 3.667 | 3.567 | 3.602 | 542,828 | +0.01(+0.34%) |
Apr 23, 2009 | 3.558 | 3.606 | 3.549 | 3.590 | 425,871 | +0.04(+1.03%) |
Apr 22, 2009 | 3.578 | 3.643 | 3.545 | 3.554 | 588,532 | -0.03(-0.90%) |
Apr 21, 2009 | 3.647 | 3.683 | 3.545 | 3.586 | 840,603 | -0.01(-0.22%) |
Apr 20, 2009 | 3.760 | 3.849 | 3.545 | 3.594 | 1,213,569 | -0.21(-5.54%) |
Apr 17, 2009 | 3.780 | 3.824 | 3.756 | 3.805 | 700,405 | +0.03(+0.86%) |
Apr 16, 2009 | 3.809 | 3.841 | 3.736 | 3.772 | 703,231 | -0.06(-1.48%) |
Apr 15, 2009 | 3.853 | 3.890 | 3.768 | 3.829 | 632,595 | -0.04(-0.94%) |
Apr 14, 2009 | 3.951 | 3.966 | 3.837 | 3.866 | 587,686 | -0.06(-1.65%) |
Apr 13, 2009 | 3.914 | 3.975 | 3.837 | 3.930 | 669,257 | -0.05(-1.32%) |
Apr 09, 2009 | 4.076 | 4.113 | 3.914 | 3.983 | 619,945 | -0.02(-0.41%) |
Apr 08, 2009 | 3.983 | 4.064 | 3.870 | 3.999 | 642,892 | +0.02(+0.41%) |
Apr 07, 2009 | 4.064 | 4.064 | 3.943 | 3.983 | 368,212 | -0.08(-1.99%) |
Apr 06, 2009 | 4.024 | 4.161 | 3.991 | 4.064 | 440,593 | -0.09(-2.24%) |
Apr 03, 2009 | 4.092 | 4.190 | 4.020 | 4.157 | 696,540 | +0.08(+1.99%) |
Apr 02, 2009 | 4.060 | 4.214 | 4.032 | 4.076 | 564,625 | +0.03(+0.80%) |
Apr 01, 2009 | 4.052 | 4.125 | 3.967 | 4.044 | 373,459 | -0.01(-0.20%) |
Mar 31, 2009 | 4.165 | 4.165 | 3.971 | 4.052 | 463,690 | +0.01(+0.30%) |
Mar 30, 2009 | 4.052 | 4.052 | 3.841 | 4.040 | 693,672 | -0.24(-5.68%) |
Mar 26, 2009 | 4.238 | 4.356 | 4.198 | 4.283 | 669,521 | +0.01(+0.16%) |
Mar 25, 2009 | 4.275 | 4.348 | 4.153 | 4.276 | 797,821 | -0.01(-0.25%) |
Mar 24, 2009 | 4.271 | 4.380 | 4.173 | 4.287 | 607,471 | -0.05(-1.23%) |
Mar 23, 2009 | 4.216 | 4.364 | 4.190 | 4.340 | 813,238 | +0.16(+3.80%) |
Mar 20, 2009 | 4.234 | 4.340 | 4.113 | 4.182 | 855,684 | +0.04(+1.08%) |
Mar 19, 2009 | 4.084 | 4.234 | 4.072 | 4.137 | 975,284 | +0.15(+3.65%) |
Mar 18, 2009 | 4.028 | 4.052 | 3.817 | 3.991 | 539,647 | -0.04(-0.91%) |
Mar 17, 2009 | 3.943 | 4.028 | 3.821 | 4.028 | 546,656 | +0.09(+2.16%) |
Mar 16, 2009 | 3.898 | 4.088 | 3.809 | 3.943 | 634,377 | +0.09(+2.31%) |
Mar 13, 2009 | 4.044 | 4.149 | 3.849 | 3.853 | 0 | -0.15(-3.74%) |
Mar 12, 2009 | 3.809 | 4.011 | 3.756 | 4.003 | 834,386 | +0.20(+5.33%) |
Mar 11, 2009 | 3.695 | 3.825 | 3.647 | 3.801 | 804,390 | +0.09(+2.51%) |
Mar 10, 2009 | 3.764 | 3.878 | 3.643 | 3.708 | 1,253,500 | +0.09(+2.35%) |
Mar 09, 2009 | 3.647 | 3.832 | 3.533 | 3.622 | 905,231 | +0.06(+1.59%) |
Mar 06, 2009 | 3.618 | 3.720 | 3.464 | 3.566 | 0 | +0.02(+0.57%) |
Mar 05, 2009 | 3.793 | 3.914 | 3.545 | 3.545 | 817,145 | -0.25(-6.52%) |
Mar 04, 2009 | 3.570 | 3.890 | 3.570 | 3.793 | 1,242,101 | +0.22(+6.13%) |