Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.408 | 4.547 | 4.389 | 4.532 | 888,621 | +0.15(+3.34%) |
May 28, 2009 | 4.451 | 4.485 | 4.304 | 4.385 | 1,107,282 | -0.05(-1.05%) |
May 27, 2009 | 4.338 | 4.489 | 4.313 | 4.432 | 833,744 | +0.07(+1.51%) |
May 26, 2009 | 4.117 | 4.379 | 4.064 | 4.366 | 1,265,216 | +0.22(+5.33%) |
May 22, 2009 | 4.262 | 4.326 | 4.141 | 4.145 | 588,253 | -0.11(-2.50%) |
May 21, 2009 | 4.281 | 4.351 | 4.169 | 4.251 | 798,122 | -0.06(-1.33%) |
May 20, 2009 | 4.383 | 4.445 | 4.292 | 4.309 | 893,139 | -0.03(-0.69%) |
May 19, 2009 | 4.302 | 4.406 | 4.302 | 4.338 | 1,088,493 | +0.06(+1.44%) |
May 18, 2009 | 4.202 | 4.285 | 4.151 | 4.277 | 1,544,606 | +0.14(+3.28%) |
May 15, 2009 | 4.041 | 4.285 | 3.973 | 4.141 | 1,156,563 | +0.09(+2.31%) |
May 14, 2009 | 3.824 | 4.088 | 3.824 | 4.047 | 962,387 | +0.12(+3.14%) |
May 13, 2009 | 4.060 | 4.077 | 3.899 | 3.924 | 853,842 | -0.18(-4.35%) |
May 12, 2009 | 4.183 | 4.243 | 4.037 | 4.103 | 512,830 | -0.05(-1.13%) |
May 11, 2009 | 4.205 | 4.251 | 4.111 | 4.149 | 671,541 | -0.14(-3.36%) |
May 08, 2009 | 4.383 | 4.432 | 4.267 | 4.294 | 791,038 | -0.04(-1.03%) |
May 07, 2009 | 4.355 | 4.419 | 4.258 | 4.338 | 713,013 | +0.03(+0.69%) |
May 06, 2009 | 4.296 | 4.357 | 4.228 | 4.309 | 894,702 | +0.07(+1.55%) |
May 05, 2009 | 4.345 | 4.364 | 4.171 | 4.243 | 652,205 | -0.11(-2.59%) |
May 04, 2009 | 4.351 | 4.379 | 4.287 | 4.355 | 564,817 | +0.08(+1.99%) |
May 01, 2009 | 4.419 | 4.462 | 4.181 | 4.270 | 686,330 | -0.14(-3.09%) |
Apr 30, 2009 | 4.470 | 4.496 | 4.379 | 4.406 | 885,688 | -0.02(-0.38%) |
Apr 29, 2009 | 4.249 | 4.462 | 4.209 | 4.423 | 757,445 | +0.22(+5.15%) |
Apr 28, 2009 | 4.211 | 4.391 | 4.175 | 4.207 | 969,885 | -0.01(-0.35%) |
Apr 27, 2009 | 4.302 | 4.351 | 4.198 | 4.221 | 931,312 | -0.13(-3.07%) |
Apr 24, 2009 | 4.394 | 4.466 | 4.345 | 4.355 | 1,008,726 | -0.03(-0.73%) |
Apr 23, 2009 | 4.413 | 4.468 | 4.328 | 4.387 | 1,377,103 | +0.01(+0.15%) |
Apr 22, 2009 | 4.255 | 4.583 | 4.109 | 4.381 | 2,466,109 | +0.30(+7.28%) |
Apr 21, 2009 | 3.935 | 4.088 | 3.888 | 4.083 | 712,184 | +0.12(+3.11%) |
Apr 20, 2009 | 4.043 | 4.062 | 3.950 | 3.960 | 263,983 | -0.15(-3.62%) |
Apr 17, 2009 | 4.120 | 4.164 | 4.026 | 4.109 | 437,149 | +0.00(+0.05%) |
Apr 16, 2009 | 4.058 | 4.126 | 3.933 | 4.107 | 547,609 | +0.04(+1.10%) |
Apr 15, 2009 | 3.973 | 4.090 | 3.905 | 4.062 | 679,208 | +0.05(+1.32%) |
Apr 14, 2009 | 4.069 | 4.137 | 4.007 | 4.009 | 774,762 | -0.13(-3.08%) |
Apr 13, 2009 | 4.145 | 4.194 | 4.035 | 4.137 | 376,411 | -0.01(-0.36%) |
Apr 09, 2009 | 4.077 | 4.200 | 4.035 | 4.151 | 473,283 | +0.14(+3.61%) |
Apr 08, 2009 | 3.937 | 4.011 | 3.913 | 4.007 | 341,388 | +0.10(+2.56%) |
Apr 07, 2009 | 4.086 | 4.126 | 3.877 | 3.907 | 351,333 | -0.22(-5.25%) |
Apr 06, 2009 | 4.185 | 4.195 | 4.011 | 4.124 | 395,992 | -0.07(-1.72%) |
Apr 03, 2009 | 4.139 | 4.239 | 4.092 | 4.196 | 609,791 | +0.06(+1.49%) |
Apr 02, 2009 | 3.992 | 4.166 | 3.992 | 4.134 | 691,262 | +0.18(+4.57%) |
Apr 01, 2009 | 3.905 | 4.005 | 3.833 | 3.954 | 449,542 | -0.01(-0.37%) |
Mar 31, 2009 | 3.988 | 4.098 | 3.862 | 3.969 | 894,067 | +0.04(+0.92%) |
Mar 30, 2009 | 3.975 | 4.071 | 3.797 | 3.933 | 959,963 | -0.22(-5.27%) |
Mar 26, 2009 | 3.899 | 4.164 | 3.826 | 4.151 | 991,880 | +0.28(+7.13%) |
Mar 25, 2009 | 3.777 | 3.916 | 3.667 | 3.875 | 709,906 | +0.13(+3.34%) |
Mar 24, 2009 | 3.901 | 3.937 | 3.750 | 3.750 | 910,573 | -0.21(-5.21%) |
Mar 23, 2009 | 3.801 | 3.956 | 3.748 | 3.956 | 500,329 | +0.25(+6.83%) |
Mar 20, 2009 | 3.858 | 3.858 | 3.671 | 3.703 | 1,255,487 | -0.12(-3.11%) |
Mar 19, 2009 | 3.892 | 3.922 | 3.782 | 3.822 | 412,842 | -0.03(-0.72%) |
Mar 18, 2009 | 3.797 | 3.905 | 3.724 | 3.850 | 739,686 | +0.02(+0.50%) |
Mar 17, 2009 | 3.616 | 3.833 | 3.607 | 3.831 | 731,802 | +0.22(+6.18%) |
Mar 16, 2009 | 3.631 | 3.707 | 3.569 | 3.607 | 591,562 | -0.00(-0.12%) |
Mar 13, 2009 | 3.433 | 3.654 | 3.433 | 3.612 | 376,124 | +0.01(+0.18%) |
Mar 12, 2009 | 3.391 | 3.656 | 3.248 | 3.605 | 606,092 | +0.19(+5.53%) |
Mar 11, 2009 | 3.338 | 3.571 | 3.299 | 3.416 | 688,113 | +0.09(+2.62%) |
Mar 10, 2009 | 3.217 | 3.336 | 3.127 | 3.329 | 538,963 | +0.17(+5.38%) |
Mar 09, 2009 | 3.253 | 3.357 | 3.125 | 3.159 | 496,577 | -0.14(-4.25%) |
Mar 06, 2009 | 3.319 | 3.359 | 3.157 | 3.299 | 852,754 | +0.00(+0.13%) |
Mar 05, 2009 | 3.442 | 3.457 | 3.289 | 3.295 | 605,094 | -0.17(-5.02%) |
Mar 04, 2009 | 3.399 | 3.510 | 3.359 | 3.469 | 634,003 | +0.10(+2.90%) |