Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.228 | 4.268 | 4.039 | 4.139 | 1,494,228 | -0.03(-0.72%) |
May 28, 2009 | 4.029 | 4.228 | 3.849 | 4.168 | 1,069,119 | +0.36(+9.42%) |
May 27, 2009 | 3.780 | 3.919 | 3.780 | 3.809 | 197,615 | +0.01(+0.26%) |
May 26, 2009 | 3.929 | 3.979 | 3.760 | 3.799 | 258,243 | -0.03(-0.78%) |
May 22, 2009 | 3.869 | 3.969 | 3.740 | 3.829 | 195,384 | +0.00(+0.00%) |
May 21, 2009 | 3.760 | 3.849 | 3.640 | 3.829 | 164,723 | +0.02(+0.52%) |
May 20, 2009 | 4.109 | 4.109 | 3.789 | 3.809 | 315,078 | -0.26(-6.37%) |
May 19, 2009 | 4.328 | 4.328 | 3.999 | 4.069 | 291,647 | -0.16(-3.77%) |
May 18, 2009 | 3.959 | 4.228 | 3.869 | 4.228 | 287,899 | +0.27(+6.80%) |
May 15, 2009 | 4.029 | 4.089 | 3.789 | 3.959 | 364,095 | -0.04(-1.00%) |
May 14, 2009 | 3.889 | 3.999 | 3.770 | 3.999 | 269,146 | +0.14(+3.62%) |
May 13, 2009 | 3.700 | 3.999 | 3.600 | 3.859 | 350,125 | +0.17(+4.59%) |
May 12, 2009 | 4.129 | 4.129 | 3.640 | 3.690 | 442,960 | -0.31(-7.73%) |
May 11, 2009 | 3.889 | 4.089 | 3.889 | 3.999 | 252,552 | -0.11(-2.67%) |
May 08, 2009 | 4.338 | 4.388 | 3.939 | 4.109 | 560,762 | -0.28(-6.36%) |
May 07, 2009 | 4.288 | 4.388 | 4.039 | 4.388 | 587,664 | +0.22(+5.26%) |
May 06, 2009 | 3.969 | 4.238 | 3.969 | 4.168 | 407,328 | +0.17(+4.24%) |
May 05, 2009 | 4.089 | 4.089 | 3.909 | 3.999 | 412,098 | -0.08(-1.96%) |
May 04, 2009 | 3.899 | 4.079 | 3.869 | 4.079 | 890,947 | +0.21(+5.41%) |
May 01, 2009 | 3.949 | 4.009 | 3.869 | 3.869 | 251,031 | -0.06(-1.52%) |
Apr 30, 2009 | 3.949 | 4.069 | 3.809 | 3.929 | 424,337 | +0.02(+0.51%) |
Apr 29, 2009 | 4.498 | 4.498 | 3.839 | 3.909 | 964,196 | -0.36(-8.45%) |
Apr 28, 2009 | 4.258 | 4.527 | 4.228 | 4.270 | 109,694 | -0.04(-0.88%) |
Apr 27, 2009 | 4.567 | 4.567 | 4.228 | 4.308 | 259,358 | -0.23(-5.05%) |
Apr 24, 2009 | 4.687 | 4.717 | 4.388 | 4.537 | 437,165 | -0.01(-0.22%) |
Apr 23, 2009 | 4.707 | 4.837 | 4.507 | 4.547 | 176,379 | -0.18(-3.80%) |
Apr 22, 2009 | 4.637 | 4.866 | 4.637 | 4.727 | 234,983 | +0.00(+0.00%) |
Apr 21, 2009 | 4.597 | 5.056 | 4.498 | 4.727 | 303,842 | +0.08(+1.72%) |
Apr 20, 2009 | 4.787 | 4.866 | 4.527 | 4.647 | 428,531 | -0.28(-5.67%) |
Apr 17, 2009 | 4.956 | 5.036 | 4.817 | 4.926 | 314,321 | -0.03(-0.60%) |
Apr 16, 2009 | 5.126 | 5.126 | 4.637 | 4.956 | 631,054 | -0.11(-2.17%) |
Apr 15, 2009 | 4.886 | 5.066 | 4.747 | 5.066 | 305,504 | +0.18(+3.67%) |
Apr 14, 2009 | 4.936 | 5.225 | 4.807 | 4.886 | 330,403 | -0.08(-1.61%) |
Apr 13, 2009 | 5.106 | 5.255 | 4.817 | 4.966 | 450,309 | -0.21(-4.05%) |
Apr 09, 2009 | 5.006 | 5.425 | 4.777 | 5.176 | 1,169,310 | +0.20(+4.01%) |
Apr 08, 2009 | 4.866 | 4.976 | 4.697 | 4.976 | 388,919 | +0.17(+3.53%) |
Apr 07, 2009 | 4.757 | 4.976 | 4.498 | 4.807 | 480,615 | -0.03(-0.62%) |
Apr 06, 2009 | 4.857 | 4.936 | 4.727 | 4.837 | 414,956 | -0.11(-2.22%) |
Apr 03, 2009 | 4.827 | 4.946 | 4.647 | 4.946 | 570,010 | +0.09(+1.85%) |
Apr 02, 2009 | 4.747 | 4.876 | 4.597 | 4.857 | 805,077 | +0.15(+3.18%) |
Apr 01, 2009 | 4.158 | 4.986 | 4.109 | 4.707 | 655,428 | +0.46(+10.80%) |
Mar 31, 2009 | 4.507 | 4.827 | 4.248 | 4.248 | 359,747 | -0.24(-5.33%) |
Mar 30, 2009 | 4.378 | 4.687 | 4.378 | 4.488 | 236,899 | -0.12(-2.60%) |
Mar 26, 2009 | 4.258 | 4.767 | 4.188 | 4.607 | 376,367 | +0.46(+11.06%) |
Mar 25, 2009 | 4.328 | 4.557 | 3.979 | 4.148 | 415,120 | -0.12(-2.80%) |
Mar 24, 2009 | 4.607 | 4.607 | 4.248 | 4.268 | 383,411 | -0.45(-9.51%) |
Mar 23, 2009 | 4.709 | 4.807 | 4.587 | 4.717 | 388,932 | -0.02(-0.42%) |
Mar 20, 2009 | 5.036 | 5.036 | 4.597 | 4.737 | 455,813 | -0.23(-4.62%) |
Mar 19, 2009 | 4.936 | 5.076 | 4.797 | 4.966 | 484,376 | +0.05(+1.01%) |
Mar 18, 2009 | 4.817 | 4.916 | 4.643 | 4.916 | 479,976 | +0.03(+0.61%) |
Mar 17, 2009 | 4.647 | 4.886 | 4.488 | 4.886 | 254,504 | +0.21(+4.48%) |
Mar 16, 2009 | 4.408 | 4.687 | 4.188 | 4.677 | 249,439 | +0.31(+7.08%) |
Mar 13, 2009 | 4.388 | 4.946 | 4.139 | 4.368 | 0 | -0.32(-6.81%) |
Mar 12, 2009 | 3.929 | 4.687 | 3.909 | 4.687 | 326,021 | +0.74(+18.69%) |
Mar 11, 2009 | 3.859 | 4.089 | 3.670 | 3.949 | 250,158 | +0.11(+2.86%) |
Mar 10, 2009 | 3.610 | 3.979 | 3.450 | 3.839 | 370,477 | +0.36(+10.32%) |
Mar 09, 2009 | 3.470 | 3.789 | 3.391 | 3.480 | 219,193 | -0.03(-0.85%) |
Mar 06, 2009 | 3.919 | 3.919 | 3.291 | 3.510 | 0 | -0.10(-2.76%) |
Mar 05, 2009 | 4.168 | 4.238 | 3.540 | 3.610 | 235,517 | -0.69(-16.01%) |
Mar 04, 2009 | 3.949 | 4.338 | 3.879 | 4.298 | 526,552 | +0.72(+20.06%) |