Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.041 | 4.069 | 4.025 | 4.069 | 818,524 | +0.02(+0.49%) |
May 28, 2009 | 4.045 | 4.065 | 4.009 | 4.049 | 441,830 | +0.03(+0.80%) |
May 27, 2009 | 4.069 | 4.081 | 4.013 | 4.017 | 896,763 | -0.04(-0.89%) |
May 26, 2009 | 3.969 | 4.081 | 3.957 | 4.053 | 692,551 | +0.06(+1.61%) |
May 22, 2009 | 3.985 | 4.029 | 3.921 | 3.989 | 658,464 | +0.02(+0.61%) |
May 21, 2009 | 4.085 | 4.105 | 3.925 | 3.965 | 967,344 | -0.14(-3.51%) |
May 20, 2009 | 4.081 | 4.161 | 4.053 | 4.109 | 771,389 | +0.09(+2.19%) |
May 19, 2009 | 4.009 | 4.065 | 4.001 | 4.021 | 836,769 | +0.03(+0.80%) |
May 18, 2009 | 3.913 | 3.997 | 3.897 | 3.989 | 633,639 | +0.10(+2.58%) |
May 15, 2009 | 3.993 | 3.993 | 3.881 | 3.889 | 533,095 | -0.12(-2.90%) |
May 14, 2009 | 3.973 | 4.005 | 3.953 | 4.005 | 434,556 | +0.03(+0.71%) |
May 13, 2009 | 4.049 | 4.049 | 3.957 | 3.977 | 606,412 | -0.13(-3.22%) |
May 12, 2009 | 4.101 | 4.113 | 4.025 | 4.109 | 480,055 | -0.03(-0.68%) |
May 11, 2009 | 4.117 | 4.233 | 4.105 | 4.137 | 607,829 | -0.04(-0.86%) |
May 08, 2009 | 4.137 | 4.189 | 4.109 | 4.173 | 581,799 | +0.07(+1.66%) |
May 07, 2009 | 4.053 | 4.201 | 4.049 | 4.105 | 681,219 | -0.00(-0.10%) |
May 06, 2009 | 4.081 | 4.145 | 4.041 | 4.109 | 555,740 | +0.07(+1.69%) |
May 05, 2009 | 3.977 | 4.061 | 3.953 | 4.041 | 504,668 | +0.06(+1.51%) |
May 04, 2009 | 3.969 | 3.997 | 3.949 | 3.981 | 488,379 | +0.16(+4.20%) |
May 01, 2009 | 3.800 | 3.845 | 3.748 | 3.820 | 298,842 | +0.00(+0.11%) |
Apr 30, 2009 | 3.841 | 3.849 | 3.768 | 3.816 | 688,912 | +0.04(+1.17%) |
Apr 29, 2009 | 3.740 | 3.816 | 3.720 | 3.772 | 468,690 | +0.07(+1.95%) |
Apr 28, 2009 | 3.664 | 3.728 | 3.640 | 3.700 | 345,231 | +0.01(+0.33%) |
Apr 27, 2009 | 3.684 | 3.748 | 3.632 | 3.688 | 470,324 | -0.05(-1.39%) |
Apr 24, 2009 | 3.700 | 3.768 | 3.700 | 3.740 | 571,076 | +0.07(+1.97%) |
Apr 23, 2009 | 3.688 | 3.784 | 3.600 | 3.668 | 462,584 | +0.04(+0.99%) |
Apr 22, 2009 | 3.588 | 3.692 | 3.560 | 3.632 | 490,642 | +0.02(+0.44%) |
Apr 21, 2009 | 3.536 | 3.628 | 3.536 | 3.616 | 742,139 | -0.02(-0.44%) |
Apr 20, 2009 | 3.720 | 3.720 | 3.580 | 3.632 | 471,743 | -0.13(-3.41%) |
Apr 17, 2009 | 3.772 | 3.788 | 3.708 | 3.760 | 371,037 | +0.02(+0.54%) |
Apr 16, 2009 | 3.628 | 3.748 | 3.624 | 3.740 | 469,900 | +0.13(+3.67%) |
Apr 15, 2009 | 3.608 | 3.628 | 3.516 | 3.608 | 708,723 | -0.02(-0.66%) |
Apr 14, 2009 | 3.636 | 3.664 | 3.590 | 3.632 | 508,133 | -0.12(-3.20%) |
Apr 13, 2009 | 3.572 | 3.752 | 3.572 | 3.752 | 625,034 | +0.12(+3.43%) |
Apr 09, 2009 | 3.580 | 3.644 | 3.564 | 3.628 | 623,544 | +0.13(+3.78%) |
Apr 08, 2009 | 3.488 | 3.512 | 3.448 | 3.496 | 348,350 | +0.01(+0.35%) |
Apr 07, 2009 | 3.504 | 3.504 | 3.440 | 3.484 | 364,164 | -0.08(-2.14%) |
Apr 06, 2009 | 3.524 | 3.560 | 3.488 | 3.560 | 529,670 | -0.01(-0.22%) |
Apr 03, 2009 | 3.528 | 3.592 | 3.508 | 3.568 | 472,392 | +0.02(+0.56%) |
Apr 02, 2009 | 3.544 | 3.591 | 3.508 | 3.548 | 633,183 | +0.14(+4.00%) |
Apr 01, 2009 | 3.303 | 3.412 | 3.267 | 3.412 | 357,963 | +0.06(+1.92%) |
Mar 31, 2009 | 3.335 | 3.414 | 3.307 | 3.347 | 599,635 | +0.02(+0.60%) |
Mar 30, 2009 | 3.339 | 3.396 | 3.291 | 3.327 | 556,171 | -0.25(-6.95%) |
Mar 26, 2009 | 3.568 | 3.592 | 3.496 | 3.576 | 767,637 | +0.08(+2.29%) |
Mar 25, 2009 | 3.448 | 3.504 | 3.407 | 3.496 | 894,780 | +0.06(+1.87%) |
Mar 24, 2009 | 3.408 | 3.524 | 3.408 | 3.432 | 853,070 | -0.02(-0.58%) |
Mar 23, 2009 | 3.340 | 3.468 | 3.331 | 3.452 | 666,389 | +0.31(+9.82%) |
Mar 20, 2009 | 3.171 | 3.207 | 3.103 | 3.143 | 594,007 | -0.02(-0.76%) |
Mar 19, 2009 | 3.307 | 3.311 | 3.163 | 3.167 | 516,522 | -0.05(-1.50%) |
Mar 18, 2009 | 3.031 | 3.255 | 3.031 | 3.215 | 586,100 | +0.13(+4.16%) |
Mar 17, 2009 | 2.930 | 3.091 | 2.926 | 3.087 | 615,417 | +0.14(+4.90%) |
Mar 16, 2009 | 2.967 | 3.071 | 2.926 | 2.943 | 507,601 | -0.01(-0.41%) |
Mar 13, 2009 | 2.959 | 2.982 | 2.910 | 2.955 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.778 | 2.971 | 2.770 | 2.955 | 622,634 | +0.16(+5.74%) |
Mar 11, 2009 | 2.670 | 2.830 | 2.670 | 2.794 | 780,177 | +0.16(+6.09%) |
Mar 10, 2009 | 2.494 | 2.638 | 2.490 | 2.634 | 886,628 | +0.18(+7.53%) |
Mar 09, 2009 | 2.393 | 2.498 | 2.387 | 2.449 | 927,251 | -0.02(-0.65%) |
Mar 06, 2009 | 2.526 | 2.574 | 2.365 | 2.465 | 0 | -0.09(-3.45%) |
Mar 05, 2009 | 2.686 | 2.722 | 2.550 | 2.554 | 464,951 | -0.20(-7.41%) |
Mar 04, 2009 | 2.670 | 2.794 | 2.630 | 2.758 | 727,569 | -0.03(-1.01%) |