Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.780 | 4.925 | 4.698 | 4.925 | 880,784 | +0.19(+3.99%) |
May 28, 2009 | 4.610 | 4.780 | 4.566 | 4.736 | 829,272 | +0.16(+3.59%) |
May 27, 2009 | 4.446 | 4.673 | 4.370 | 4.572 | 1,803,546 | +0.28(+6.62%) |
May 26, 2009 | 3.979 | 4.301 | 3.916 | 4.288 | 1,141,769 | +0.25(+6.25%) |
May 22, 2009 | 3.973 | 4.036 | 3.904 | 4.036 | 699,738 | +0.08(+2.07%) |
May 21, 2009 | 3.872 | 3.960 | 3.797 | 3.954 | 658,618 | +0.03(+0.80%) |
May 20, 2009 | 3.916 | 4.055 | 3.860 | 3.923 | 622,218 | +0.06(+1.47%) |
May 19, 2009 | 4.061 | 4.099 | 3.847 | 3.866 | 499,116 | -0.25(-5.98%) |
May 18, 2009 | 3.872 | 4.112 | 3.784 | 4.112 | 618,304 | +0.26(+6.71%) |
May 15, 2009 | 4.036 | 4.137 | 3.834 | 3.853 | 540,042 | -0.16(-3.93%) |
May 14, 2009 | 3.923 | 4.118 | 3.727 | 4.011 | 1,063,952 | +0.12(+3.08%) |
May 13, 2009 | 4.238 | 4.238 | 3.866 | 3.891 | 1,093,994 | -0.47(-10.71%) |
May 12, 2009 | 4.528 | 4.553 | 4.276 | 4.358 | 779,400 | -0.10(-2.26%) |
May 11, 2009 | 4.459 | 4.522 | 4.269 | 4.459 | 1,074,400 | -0.18(-3.94%) |
May 08, 2009 | 4.812 | 4.982 | 4.162 | 4.642 | 2,828,496 | -0.33(-6.72%) |
May 07, 2009 | 5.203 | 5.361 | 4.919 | 4.976 | 969,529 | -0.16(-3.07%) |
May 06, 2009 | 5.361 | 5.436 | 5.052 | 5.133 | 474,740 | -0.16(-3.10%) |
May 05, 2009 | 5.373 | 5.518 | 5.215 | 5.297 | 641,189 | -0.12(-2.21%) |
May 04, 2009 | 5.285 | 5.455 | 5.247 | 5.417 | 567,162 | +0.08(+1.42%) |
May 01, 2009 | 5.323 | 5.424 | 5.215 | 5.342 | 252,120 | +0.02(+0.36%) |
Apr 30, 2009 | 5.443 | 5.670 | 5.323 | 5.323 | 571,113 | -0.32(-5.70%) |
Apr 29, 2009 | 5.297 | 5.670 | 5.228 | 5.644 | 786,699 | +0.42(+7.96%) |
Apr 28, 2009 | 5.197 | 5.329 | 5.140 | 5.228 | 286,913 | -0.04(-0.72%) |
Apr 27, 2009 | 5.291 | 5.506 | 5.152 | 5.266 | 524,263 | -0.16(-3.02%) |
Apr 24, 2009 | 5.215 | 5.468 | 5.152 | 5.430 | 428,656 | +0.26(+5.13%) |
Apr 23, 2009 | 5.184 | 5.272 | 5.127 | 5.165 | 360,605 | +0.00(+0.00%) |
Apr 22, 2009 | 5.001 | 5.373 | 4.970 | 5.165 | 409,718 | +0.04(+0.86%) |
Apr 21, 2009 | 4.982 | 5.121 | 4.938 | 5.121 | 239,167 | +0.11(+2.27%) |
Apr 20, 2009 | 5.209 | 5.279 | 4.982 | 5.007 | 451,746 | -0.30(-5.70%) |
Apr 17, 2009 | 5.480 | 5.581 | 5.304 | 5.310 | 1,067,312 | -0.17(-3.11%) |
Apr 16, 2009 | 5.127 | 5.518 | 5.026 | 5.480 | 604,154 | +0.38(+7.55%) |
Apr 15, 2009 | 4.951 | 5.108 | 4.894 | 5.096 | 264,782 | +0.11(+2.28%) |
Apr 14, 2009 | 5.152 | 5.159 | 4.900 | 4.982 | 409,824 | -0.28(-5.28%) |
Apr 13, 2009 | 5.083 | 5.272 | 5.039 | 5.260 | 580,502 | +0.16(+3.09%) |
Apr 09, 2009 | 4.793 | 5.121 | 4.679 | 5.102 | 1,482,527 | +0.46(+9.92%) |
Apr 08, 2009 | 4.415 | 4.711 | 4.351 | 4.642 | 382,048 | +0.25(+5.60%) |
Apr 07, 2009 | 4.654 | 4.730 | 4.389 | 4.396 | 450,000 | -0.33(-7.07%) |
Apr 06, 2009 | 4.768 | 4.818 | 4.661 | 4.730 | 352,215 | -0.15(-2.98%) |
Apr 03, 2009 | 5.064 | 5.064 | 4.799 | 4.875 | 570,030 | -0.21(-4.09%) |
Apr 02, 2009 | 4.932 | 5.228 | 4.881 | 5.083 | 1,110,319 | +0.27(+5.64%) |
Apr 01, 2009 | 4.427 | 4.812 | 4.364 | 4.812 | 369,369 | +0.27(+5.97%) |
Mar 31, 2009 | 4.541 | 4.749 | 4.522 | 4.541 | 432,236 | +0.09(+1.98%) |
Mar 30, 2009 | 4.648 | 4.705 | 4.348 | 4.452 | 399,473 | -0.42(-8.55%) |
Mar 26, 2009 | 4.799 | 5.045 | 4.642 | 4.869 | 701,425 | +0.15(+3.07%) |
Mar 25, 2009 | 4.679 | 4.780 | 4.547 | 4.724 | 469,352 | +0.12(+2.60%) |
Mar 24, 2009 | 4.591 | 4.739 | 4.579 | 4.604 | 501,331 | -0.12(-2.54%) |
Mar 23, 2009 | 4.667 | 4.774 | 4.522 | 4.724 | 919,925 | +0.27(+6.09%) |
Mar 20, 2009 | 4.724 | 4.736 | 4.408 | 4.452 | 616,340 | -0.20(-4.34%) |
Mar 19, 2009 | 4.648 | 4.749 | 4.534 | 4.654 | 420,015 | +0.05(+1.10%) |
Mar 18, 2009 | 4.427 | 4.623 | 4.408 | 4.604 | 600,997 | +0.17(+3.84%) |
Mar 17, 2009 | 4.269 | 4.471 | 4.244 | 4.433 | 524,387 | +0.17(+3.99%) |
Mar 16, 2009 | 4.326 | 4.446 | 4.238 | 4.263 | 578,025 | -0.01(-0.29%) |
Mar 13, 2009 | 4.093 | 4.484 | 4.093 | 4.276 | 810,693 | +0.32(+7.96%) |
Mar 12, 2009 | 3.626 | 4.093 | 3.494 | 3.960 | 649,708 | +0.32(+8.84%) |
Mar 11, 2009 | 3.727 | 3.752 | 3.614 | 3.639 | 493,121 | -0.06(-1.54%) |
Mar 10, 2009 | 3.595 | 3.815 | 3.595 | 3.696 | 830,442 | +0.22(+6.35%) |
Mar 09, 2009 | 3.765 | 3.841 | 3.393 | 3.475 | 831,088 | -0.33(-8.77%) |
Mar 06, 2009 | 3.935 | 3.942 | 3.689 | 3.809 | 402,698 | +0.01(+0.33%) |
Mar 05, 2009 | 4.213 | 4.213 | 3.784 | 3.797 | 612,590 | -0.53(-12.24%) |
Mar 04, 2009 | 4.087 | 4.427 | 4.036 | 4.326 | 590,894 | +0.49(+12.64%) |