Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.780 | 4.970 | 4.720 | 4.920 | 174,323 | +0.10(+2.07%) |
May 28, 2009 | 5.010 | 5.010 | 4.630 | 4.820 | 156,180 | -0.03(-0.62%) |
May 27, 2009 | 4.750 | 5.000 | 4.740 | 4.850 | 321,240 | +0.05(+1.04%) |
May 26, 2009 | 4.440 | 4.820 | 4.440 | 4.800 | 393,541 | +0.30(+6.67%) |
May 22, 2009 | 4.450 | 4.540 | 4.440 | 4.500 | 111,397 | +0.07(+1.58%) |
May 21, 2009 | 4.460 | 4.540 | 4.370 | 4.430 | 98,822 | -0.08(-1.77%) |
May 20, 2009 | 4.550 | 4.790 | 4.490 | 4.510 | 245,644 | +0.00(+0.00%) |
May 19, 2009 | 4.530 | 4.640 | 4.450 | 4.510 | 84,691 | -0.10(-2.17%) |
May 18, 2009 | 4.460 | 4.740 | 4.360 | 4.610 | 124,736 | +0.13(+2.90%) |
May 15, 2009 | 4.490 | 4.530 | 4.260 | 4.480 | 167,193 | +0.03(+0.67%) |
May 14, 2009 | 4.560 | 4.610 | 4.350 | 4.450 | 250,853 | -0.07(-1.55%) |
May 13, 2009 | 4.780 | 4.780 | 4.460 | 4.520 | 229,613 | -0.36(-7.38%) |
May 12, 2009 | 4.760 | 4.880 | 4.700 | 4.880 | 216,684 | +0.17(+3.61%) |
May 11, 2009 | 4.690 | 4.720 | 4.600 | 4.710 | 128,481 | -0.09(-1.87%) |
May 08, 2009 | 4.880 | 4.940 | 4.500 | 4.800 | 206,439 | +0.01(+0.21%) |
May 07, 2009 | 4.530 | 5.100 | 4.530 | 4.790 | 823,748 | +0.27(+5.97%) |
May 06, 2009 | 4.600 | 4.800 | 4.500 | 4.520 | 254,704 | -0.21(-4.44%) |
May 05, 2009 | 5.000 | 5.040 | 4.620 | 4.730 | 244,335 | -0.37(-7.25%) |
May 04, 2009 | 5.070 | 5.150 | 4.880 | 5.100 | 310,326 | +0.22(+4.51%) |
May 01, 2009 | 4.870 | 5.120 | 4.870 | 4.880 | 326,765 | -0.02(-0.41%) |
Apr 30, 2009 | 4.780 | 4.960 | 4.700 | 4.900 | 251,273 | +0.16(+3.38%) |
Apr 29, 2009 | 4.690 | 4.770 | 4.570 | 4.740 | 164,702 | +0.08(+1.72%) |
Apr 28, 2009 | 4.710 | 4.950 | 4.350 | 4.660 | 347,234 | -0.09(-1.89%) |
Apr 27, 2009 | 4.530 | 4.980 | 4.530 | 4.750 | 716,729 | +0.84(+21.48%) |
Apr 24, 2009 | 3.550 | 3.930 | 3.500 | 3.910 | 141,490 | +0.35(+9.83%) |
Apr 23, 2009 | 3.750 | 3.760 | 3.500 | 3.560 | 85,788 | -0.20(-5.32%) |
Apr 22, 2009 | 3.600 | 3.800 | 3.600 | 3.760 | 115,743 | +0.08(+2.17%) |
Apr 21, 2009 | 3.650 | 3.770 | 3.650 | 3.680 | 148,544 | +0.03(+0.82%) |
Apr 20, 2009 | 3.500 | 3.910 | 3.500 | 3.650 | 137,413 | -0.17(-4.45%) |
Apr 17, 2009 | 3.740 | 3.940 | 3.680 | 3.820 | 128,564 | -0.07(-1.80%) |
Apr 16, 2009 | 3.810 | 3.900 | 3.720 | 3.890 | 80,406 | +0.02(+0.52%) |
Apr 15, 2009 | 3.720 | 3.870 | 3.700 | 3.870 | 71,753 | +0.11(+2.93%) |
Apr 14, 2009 | 3.630 | 3.790 | 3.580 | 3.760 | 105,780 | +0.04(+1.08%) |
Apr 13, 2009 | 3.620 | 3.730 | 3.400 | 3.720 | 79,229 | +0.03(+0.81%) |
Apr 09, 2009 | 3.600 | 3.800 | 3.510 | 3.690 | 186,896 | +0.15(+4.24%) |
Apr 08, 2009 | 3.520 | 3.670 | 3.460 | 3.540 | 73,556 | +0.04(+1.14%) |
Apr 07, 2009 | 3.650 | 3.700 | 3.500 | 3.500 | 90,808 | -0.19(-5.15%) |
Apr 06, 2009 | 3.820 | 3.830 | 3.650 | 3.690 | 84,758 | -0.18(-4.65%) |
Apr 03, 2009 | 3.710 | 3.920 | 3.710 | 3.870 | 204,199 | +0.17(+4.59%) |
Apr 02, 2009 | 3.480 | 3.700 | 3.400 | 3.700 | 148,752 | +0.24(+6.94%) |
Apr 01, 2009 | 3.280 | 3.490 | 3.210 | 3.460 | 133,955 | +0.11(+3.28%) |
Mar 31, 2009 | 3.210 | 3.460 | 3.050 | 3.350 | 148,696 | +0.20(+6.35%) |
Mar 30, 2009 | 3.080 | 3.210 | 2.940 | 3.150 | 92,582 | -0.11(-3.37%) |
Mar 26, 2009 | 3.240 | 3.370 | 3.140 | 3.260 | 115,956 | +0.05(+1.56%) |
Mar 25, 2009 | 3.160 | 3.210 | 3.020 | 3.210 | 70,198 | +0.09(+2.88%) |
Mar 24, 2009 | 3.200 | 3.380 | 3.120 | 3.120 | 74,009 | -0.18(-5.45%) |
Mar 23, 2009 | 3.160 | 3.370 | 3.040 | 3.300 | 118,831 | +0.24(+7.84%) |
Mar 20, 2009 | 3.200 | 3.450 | 3.000 | 3.060 | 166,510 | -0.12(-3.77%) |
Mar 19, 2009 | 3.200 | 3.240 | 3.080 | 3.180 | 53,657 | -0.06(-1.85%) |
Mar 18, 2009 | 2.920 | 3.240 | 2.850 | 3.240 | 122,449 | +0.31(+10.58%) |
Mar 17, 2009 | 2.620 | 2.940 | 2.580 | 2.930 | 132,112 | +0.30(+11.41%) |
Mar 16, 2009 | 2.610 | 3.020 | 2.600 | 2.630 | 201,072 | -0.04(-1.50%) |
Mar 13, 2009 | 2.610 | 2.700 | 2.600 | 2.670 | 27,864 | +0.03(+1.14%) |
Mar 12, 2009 | 2.480 | 2.700 | 2.460 | 2.640 | 126,841 | +0.14(+5.60%) |
Mar 11, 2009 | 2.650 | 2.670 | 2.430 | 2.500 | 64,901 | -0.14(-5.30%) |
Mar 10, 2009 | 2.410 | 2.690 | 2.330 | 2.640 | 107,365 | +0.30(+12.82%) |
Mar 09, 2009 | 2.490 | 2.500 | 2.340 | 2.340 | 68,029 | -0.19(-7.51%) |
Mar 06, 2009 | 2.520 | 2.670 | 2.440 | 2.530 | 103,598 | +0.03(+1.20%) |
Mar 05, 2009 | 2.330 | 2.550 | 2.330 | 2.500 | 157,918 | +0.09(+3.73%) |
Mar 04, 2009 | 2.390 | 2.500 | 2.310 | 2.410 | 257,863 | -0.07(-2.82%) |