Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.094 | 4.150 | 3.995 | 4.150 | 828,574 | +0.07(+1.67%) |
May 28, 2009 | 4.119 | 4.131 | 3.889 | 4.081 | 573,564 | +0.06(+1.39%) |
May 27, 2009 | 4.199 | 4.199 | 4.013 | 4.026 | 784,197 | -0.22(-5.26%) |
May 26, 2009 | 3.870 | 4.274 | 3.870 | 4.249 | 933,486 | +0.33(+8.39%) |
May 22, 2009 | 4.075 | 4.081 | 3.895 | 3.920 | 582,779 | -0.13(-3.22%) |
May 21, 2009 | 4.069 | 4.143 | 3.988 | 4.050 | 699,328 | -0.11(-2.68%) |
May 20, 2009 | 4.057 | 4.298 | 4.057 | 4.162 | 1,063,550 | +0.11(+2.60%) |
May 19, 2009 | 4.119 | 4.168 | 3.771 | 4.057 | 1,482,263 | -0.04(-0.91%) |
May 18, 2009 | 4.249 | 4.249 | 4.032 | 4.094 | 1,094,151 | +0.02(+0.46%) |
May 15, 2009 | 4.088 | 4.249 | 4.007 | 4.075 | 794,481 | -0.03(-0.76%) |
May 14, 2009 | 4.100 | 4.212 | 4.026 | 4.106 | 737,475 | +0.00(+0.00%) |
May 13, 2009 | 4.224 | 4.280 | 4.094 | 4.106 | 1,282,622 | -0.21(-4.89%) |
May 12, 2009 | 4.435 | 4.441 | 4.218 | 4.317 | 780,495 | -0.11(-2.52%) |
May 11, 2009 | 4.348 | 4.491 | 4.249 | 4.429 | 665,449 | -0.06(-1.38%) |
May 08, 2009 | 4.460 | 4.491 | 4.249 | 4.491 | 922,378 | +0.13(+2.99%) |
May 07, 2009 | 4.391 | 4.509 | 4.100 | 4.360 | 1,152,421 | -0.11(-2.36%) |
May 06, 2009 | 4.410 | 4.466 | 4.230 | 4.466 | 744,630 | +0.10(+2.27%) |
May 05, 2009 | 4.460 | 4.466 | 4.267 | 4.367 | 589,061 | -0.08(-1.81%) |
May 04, 2009 | 4.360 | 4.460 | 4.323 | 4.447 | 1,025,829 | +0.19(+4.37%) |
May 01, 2009 | 4.156 | 4.385 | 4.100 | 4.261 | 893,150 | +0.17(+4.09%) |
Apr 30, 2009 | 4.088 | 4.342 | 4.063 | 4.094 | 1,044,795 | +0.06(+1.54%) |
Apr 29, 2009 | 3.585 | 4.081 | 3.585 | 4.032 | 1,185,078 | +0.48(+13.64%) |
Apr 28, 2009 | 3.784 | 3.951 | 3.461 | 3.548 | 2,273,179 | -0.29(-7.44%) |
Apr 27, 2009 | 4.150 | 4.156 | 3.808 | 3.833 | 2,048,259 | -0.47(-10.95%) |
Apr 24, 2009 | 4.286 | 4.410 | 4.174 | 4.305 | 1,315,685 | +0.05(+1.17%) |
Apr 23, 2009 | 4.218 | 4.311 | 3.995 | 4.255 | 1,264,888 | +0.04(+0.88%) |
Apr 22, 2009 | 4.075 | 4.472 | 3.963 | 4.218 | 1,151,093 | +0.02(+0.44%) |
Apr 21, 2009 | 3.678 | 4.286 | 3.505 | 4.199 | 876,720 | +0.48(+13.02%) |
Apr 20, 2009 | 4.255 | 4.311 | 3.660 | 3.715 | 1,307,665 | -0.68(-15.51%) |
Apr 17, 2009 | 4.274 | 4.540 | 4.150 | 4.398 | 765,119 | +0.13(+3.05%) |
Apr 16, 2009 | 3.920 | 4.336 | 3.833 | 4.267 | 736,799 | +0.37(+9.55%) |
Apr 15, 2009 | 3.610 | 3.914 | 3.492 | 3.895 | 706,530 | +0.25(+6.98%) |
Apr 14, 2009 | 3.678 | 3.846 | 3.616 | 3.641 | 554,208 | -0.11(-2.98%) |
Apr 13, 2009 | 3.616 | 3.784 | 3.610 | 3.753 | 646,334 | +0.05(+1.34%) |
Apr 09, 2009 | 3.610 | 3.753 | 3.542 | 3.703 | 940,188 | +0.19(+5.48%) |
Apr 08, 2009 | 3.436 | 3.517 | 3.387 | 3.511 | 493,227 | +0.13(+3.85%) |
Apr 07, 2009 | 3.263 | 3.473 | 3.263 | 3.380 | 804,024 | +0.04(+1.11%) |
Apr 06, 2009 | 3.269 | 3.349 | 3.163 | 3.343 | 476,059 | +0.01(+0.37%) |
Apr 03, 2009 | 3.207 | 3.337 | 3.176 | 3.331 | 708,418 | +0.12(+3.87%) |
Apr 02, 2009 | 3.163 | 3.207 | 3.033 | 3.207 | 764,729 | +0.17(+5.51%) |
Apr 01, 2009 | 2.816 | 3.064 | 2.766 | 3.039 | 503,176 | +0.16(+5.38%) |
Mar 31, 2009 | 2.828 | 3.014 | 2.717 | 2.884 | 531,835 | +0.12(+4.49%) |
Mar 30, 2009 | 2.766 | 2.835 | 2.549 | 2.760 | 637,295 | -0.35(-11.35%) |
Mar 26, 2009 | 3.077 | 3.225 | 3.033 | 3.114 | 587,537 | +0.11(+3.72%) |
Mar 25, 2009 | 2.946 | 3.157 | 2.661 | 3.002 | 840,548 | +0.11(+3.64%) |
Mar 24, 2009 | 3.188 | 3.219 | 2.878 | 2.897 | 839,782 | -0.36(-11.05%) |
Mar 23, 2009 | 3.064 | 3.256 | 3.027 | 3.256 | 757,137 | +0.49(+17.71%) |
Mar 20, 2009 | 2.946 | 3.083 | 2.680 | 2.766 | 709,304 | -0.20(-6.69%) |
Mar 19, 2009 | 2.897 | 3.027 | 2.835 | 2.965 | 482,182 | +0.09(+3.02%) |
Mar 18, 2009 | 2.593 | 2.903 | 2.593 | 2.878 | 556,218 | +0.19(+7.16%) |
Mar 17, 2009 | 2.580 | 2.686 | 2.487 | 2.686 | 538,455 | +0.17(+6.91%) |
Mar 16, 2009 | 2.351 | 2.878 | 2.351 | 2.512 | 920,311 | +0.17(+7.14%) |
Mar 13, 2009 | 2.289 | 2.376 | 2.233 | 2.345 | 0 | +0.08(+3.56%) |
Mar 12, 2009 | 2.115 | 2.276 | 2.078 | 2.264 | 971,141 | +0.12(+5.80%) |
Mar 11, 2009 | 2.239 | 2.239 | 2.121 | 2.140 | 730,133 | -0.03(-1.43%) |
Mar 10, 2009 | 1.948 | 2.171 | 1.948 | 2.171 | 882,519 | +0.31(+16.67%) |
Mar 09, 2009 | 1.737 | 2.003 | 1.737 | 1.861 | 697,190 | +0.12(+7.14%) |
Mar 06, 2009 | 1.706 | 1.817 | 1.644 | 1.737 | 0 | +0.02(+1.08%) |
Mar 05, 2009 | 1.917 | 1.960 | 1.625 | 1.718 | 637,230 | -0.27(-13.44%) |
Mar 04, 2009 | 1.972 | 2.047 | 1.935 | 1.985 | 565,405 | -0.02(-1.23%) |