Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.900 | 3.990 | 3.810 | 3.970 | 133,715 | +0.10(+2.58%) |
May 28, 2009 | 3.810 | 3.930 | 3.670 | 3.870 | 105,078 | +0.12(+3.20%) |
May 27, 2009 | 3.760 | 3.900 | 3.690 | 3.750 | 98,034 | -0.04(-1.06%) |
May 26, 2009 | 3.640 | 3.900 | 3.630 | 3.790 | 162,753 | +0.12(+3.27%) |
May 22, 2009 | 3.810 | 3.840 | 3.660 | 3.670 | 87,772 | -0.09(-2.39%) |
May 21, 2009 | 3.870 | 3.906 | 3.700 | 3.760 | 118,854 | -0.17(-4.33%) |
May 20, 2009 | 3.810 | 4.000 | 3.780 | 3.930 | 252,430 | +0.11(+2.88%) |
May 19, 2009 | 3.900 | 3.949 | 3.760 | 3.820 | 155,582 | -0.03(-0.78%) |
May 18, 2009 | 3.900 | 3.990 | 3.810 | 3.850 | 182,115 | -0.05(-1.28%) |
May 15, 2009 | 3.920 | 3.990 | 3.810 | 3.900 | 98,333 | +0.02(+0.52%) |
May 14, 2009 | 3.830 | 4.040 | 3.780 | 3.880 | 94,889 | +0.06(+1.57%) |
May 13, 2009 | 3.950 | 4.040 | 3.820 | 3.820 | 156,488 | -0.20(-4.98%) |
May 12, 2009 | 4.040 | 4.120 | 4.000 | 4.020 | 220,235 | +0.00(+0.00%) |
May 11, 2009 | 3.770 | 4.070 | 3.770 | 4.020 | 273,314 | +0.13(+3.34%) |
May 08, 2009 | 3.850 | 3.940 | 3.744 | 3.890 | 210,161 | +0.11(+2.91%) |
May 07, 2009 | 3.550 | 3.940 | 3.550 | 3.780 | 419,418 | +0.27(+7.69%) |
May 06, 2009 | 3.580 | 3.698 | 3.400 | 3.510 | 284,649 | -0.10(-2.77%) |
May 05, 2009 | 3.880 | 3.880 | 3.570 | 3.610 | 239,934 | -0.32(-8.14%) |
May 04, 2009 | 4.160 | 4.160 | 3.800 | 3.930 | 307,552 | -0.15(-3.68%) |
May 01, 2009 | 4.250 | 4.250 | 4.000 | 4.080 | 405,077 | -0.17(-4.00%) |
Apr 30, 2009 | 4.480 | 4.830 | 4.250 | 4.250 | 293,358 | -0.30(-6.59%) |
Apr 29, 2009 | 4.390 | 4.700 | 4.320 | 4.550 | 203,427 | +0.18(+4.12%) |
Apr 28, 2009 | 4.210 | 4.440 | 4.210 | 4.370 | 135,344 | +0.17(+4.05%) |
Apr 27, 2009 | 4.330 | 4.460 | 4.180 | 4.200 | 161,172 | -0.18(-4.11%) |
Apr 24, 2009 | 4.330 | 4.470 | 4.320 | 4.380 | 153,311 | +0.10(+2.34%) |
Apr 23, 2009 | 4.590 | 4.610 | 4.190 | 4.280 | 188,468 | -0.29(-6.35%) |
Apr 22, 2009 | 4.620 | 4.820 | 4.490 | 4.570 | 149,668 | -0.15(-3.18%) |
Apr 21, 2009 | 4.640 | 4.870 | 4.560 | 4.720 | 166,745 | +0.07(+1.51%) |
Apr 20, 2009 | 4.660 | 4.920 | 4.500 | 4.650 | 160,457 | -0.13(-2.72%) |
Apr 17, 2009 | 4.790 | 4.870 | 4.650 | 4.780 | 119,156 | +0.01(+0.21%) |
Apr 16, 2009 | 4.680 | 4.860 | 4.520 | 4.770 | 161,795 | +0.13(+2.80%) |
Apr 15, 2009 | 4.650 | 4.780 | 4.520 | 4.640 | 145,514 | -0.03(-0.64%) |
Apr 14, 2009 | 4.990 | 5.000 | 4.660 | 4.670 | 389,732 | -0.31(-6.22%) |
Apr 13, 2009 | 4.670 | 4.990 | 4.500 | 4.980 | 189,108 | +0.21(+4.40%) |
Apr 09, 2009 | 4.660 | 4.780 | 4.440 | 4.770 | 160,736 | +0.26(+5.76%) |
Apr 08, 2009 | 4.330 | 4.530 | 4.300 | 4.510 | 123,937 | +0.21(+4.88%) |
Apr 07, 2009 | 4.340 | 4.490 | 4.260 | 4.300 | 117,349 | -0.12(-2.71%) |
Apr 06, 2009 | 4.450 | 4.490 | 4.300 | 4.420 | 117,295 | -0.13(-2.86%) |
Apr 03, 2009 | 4.490 | 4.560 | 4.200 | 4.550 | 198,068 | +0.06(+1.34%) |
Apr 02, 2009 | 4.460 | 4.580 | 4.350 | 4.490 | 200,578 | +0.19(+4.42%) |
Apr 01, 2009 | 4.110 | 4.400 | 4.040 | 4.300 | 151,216 | +0.07(+1.65%) |
Mar 31, 2009 | 4.420 | 4.450 | 4.230 | 4.230 | 143,850 | +0.00(+0.00%) |
Mar 30, 2009 | 4.200 | 4.250 | 3.980 | 4.230 | 137,755 | -0.31(-6.83%) |
Mar 26, 2009 | 4.270 | 4.560 | 4.090 | 4.540 | 223,377 | +0.31(+7.33%) |
Mar 25, 2009 | 4.260 | 4.465 | 3.985 | 4.230 | 225,633 | +0.00(+0.00%) |
Mar 24, 2009 | 4.180 | 4.660 | 4.100 | 4.230 | 164,262 | -0.19(-4.30%) |
Mar 23, 2009 | 4.360 | 4.430 | 4.080 | 4.420 | 235,957 | +0.34(+8.33%) |
Mar 20, 2009 | 4.360 | 4.460 | 4.080 | 4.080 | 232,416 | -0.25(-5.77%) |
Mar 19, 2009 | 4.380 | 4.390 | 4.060 | 4.330 | 135,803 | +0.02(+0.46%) |
Mar 18, 2009 | 4.160 | 4.380 | 3.860 | 4.310 | 158,767 | +0.11(+2.62%) |
Mar 17, 2009 | 3.740 | 4.200 | 3.740 | 4.200 | 233,500 | +0.47(+12.60%) |
Mar 16, 2009 | 4.130 | 4.230 | 3.700 | 3.730 | 188,480 | -0.33(-8.13%) |
Mar 13, 2009 | 3.920 | 4.240 | 3.920 | 4.060 | 160,902 | +0.16(+4.10%) |
Mar 12, 2009 | 3.480 | 3.970 | 3.450 | 3.900 | 246,206 | +0.39(+11.11%) |
Mar 11, 2009 | 3.710 | 4.000 | 3.500 | 3.510 | 216,427 | -0.13(-3.57%) |
Mar 10, 2009 | 3.050 | 3.640 | 3.000 | 3.640 | 245,821 | +0.70(+23.81%) |
Mar 09, 2009 | 3.000 | 3.348 | 2.830 | 2.940 | 267,744 | -0.05(-1.67%) |
Mar 06, 2009 | 2.770 | 3.030 | 2.680 | 2.990 | 218,934 | +0.27(+9.93%) |
Mar 05, 2009 | 3.080 | 3.180 | 2.700 | 2.720 | 373,831 | -0.46(-14.47%) |
Mar 04, 2009 | 3.150 | 3.270 | 2.980 | 3.180 | 240,584 | +0.24(+8.16%) |