Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.580 | 4.600 | 4.440 | 4.440 | 18,334 | -0.09(-1.99%) |
May 28, 2009 | 4.550 | 4.610 | 4.320 | 4.530 | 55,965 | +0.03(+0.67%) |
May 27, 2009 | 4.550 | 4.600 | 4.400 | 4.500 | 33,063 | -0.10(-2.17%) |
May 26, 2009 | 4.650 | 4.740 | 4.523 | 4.600 | 52,561 | -0.07(-1.50%) |
May 22, 2009 | 4.650 | 4.810 | 4.610 | 4.670 | 36,904 | +0.02(+0.43%) |
May 21, 2009 | 4.870 | 4.900 | 4.570 | 4.650 | 39,571 | -0.25(-5.10%) |
May 20, 2009 | 4.980 | 5.000 | 4.890 | 4.900 | 68,074 | +0.00(+0.00%) |
May 19, 2009 | 4.910 | 4.980 | 4.850 | 4.900 | 131,963 | -0.10(-2.00%) |
May 18, 2009 | 4.900 | 5.000 | 4.900 | 5.000 | 80,510 | +0.18(+3.73%) |
May 15, 2009 | 4.620 | 4.880 | 4.620 | 4.820 | 56,539 | +0.22(+4.78%) |
May 14, 2009 | 4.570 | 4.700 | 4.270 | 4.600 | 115,415 | -0.12(-2.54%) |
May 13, 2009 | 4.870 | 4.990 | 4.600 | 4.720 | 46,742 | -0.26(-5.22%) |
May 12, 2009 | 5.030 | 5.040 | 4.860 | 4.980 | 60,486 | -0.01(-0.20%) |
May 11, 2009 | 5.020 | 5.030 | 4.910 | 4.990 | 48,847 | -0.03(-0.60%) |
May 08, 2009 | 5.230 | 5.250 | 4.996 | 5.020 | 98,269 | -0.07(-1.38%) |
May 07, 2009 | 5.350 | 5.470 | 4.960 | 5.090 | 211,899 | +0.11(+2.21%) |
May 06, 2009 | 4.990 | 5.000 | 4.910 | 4.980 | 65,378 | +0.06(+1.22%) |
May 05, 2009 | 4.650 | 4.920 | 4.650 | 4.920 | 59,653 | +0.33(+7.19%) |
May 04, 2009 | 4.550 | 4.590 | 4.430 | 4.590 | 19,536 | +0.25(+5.76%) |
May 01, 2009 | 4.250 | 4.380 | 4.250 | 4.340 | 23,077 | +0.09(+2.12%) |
Apr 30, 2009 | 4.200 | 4.260 | 4.170 | 4.250 | 12,078 | +0.12(+2.91%) |
Apr 29, 2009 | 4.200 | 4.380 | 4.130 | 4.130 | 28,380 | +0.06(+1.47%) |
Apr 28, 2009 | 4.504 | 4.510 | 4.000 | 4.070 | 48,015 | -0.42(-9.37%) |
Apr 27, 2009 | 4.720 | 4.730 | 4.360 | 4.491 | 38,216 | -0.31(-6.44%) |
Apr 24, 2009 | 4.870 | 4.870 | 4.750 | 4.800 | 12,152 | -0.05(-1.03%) |
Apr 23, 2009 | 5.000 | 5.020 | 4.720 | 4.850 | 71,150 | -0.09(-1.82%) |
Apr 22, 2009 | 4.640 | 4.990 | 4.640 | 4.940 | 111,295 | +0.34(+7.29%) |
Apr 21, 2009 | 4.460 | 4.630 | 4.460 | 4.604 | 27,808 | +0.18(+4.17%) |
Apr 20, 2009 | 4.470 | 4.520 | 4.370 | 4.420 | 22,075 | -0.03(-0.58%) |
Apr 17, 2009 | 4.070 | 4.750 | 4.030 | 4.446 | 137,213 | +0.44(+10.87%) |
Apr 16, 2009 | 3.900 | 4.020 | 3.890 | 4.010 | 31,740 | +0.09(+2.30%) |
Apr 15, 2009 | 3.690 | 3.950 | 3.682 | 3.920 | 25,939 | +0.23(+6.28%) |
Apr 14, 2009 | 3.650 | 3.690 | 3.650 | 3.688 | 4,020 | -0.01(-0.31%) |
Apr 13, 2009 | 3.660 | 3.700 | 3.610 | 3.700 | 16,548 | +0.08(+2.21%) |
Apr 09, 2009 | 3.600 | 3.676 | 3.550 | 3.620 | 19,367 | +0.08(+2.26%) |
Apr 08, 2009 | 3.570 | 3.570 | 3.500 | 3.540 | 14,593 | -0.02(-0.56%) |
Apr 07, 2009 | 3.480 | 3.596 | 3.460 | 3.560 | 8,775 | +0.12(+3.37%) |
Apr 06, 2009 | 3.260 | 3.450 | 3.250 | 3.444 | 11,150 | +0.09(+2.81%) |
Apr 03, 2009 | 3.170 | 3.400 | 3.150 | 3.350 | 16,012 | +0.07(+2.13%) |
Apr 02, 2009 | 3.340 | 3.400 | 3.210 | 3.280 | 49,782 | -0.06(-1.80%) |
Apr 01, 2009 | 3.380 | 3.380 | 3.320 | 3.340 | 13,256 | -0.15(-4.30%) |
Mar 31, 2009 | 3.410 | 3.500 | 3.370 | 3.490 | 9,513 | +0.01(+0.29%) |
Mar 30, 2009 | 3.370 | 3.496 | 3.370 | 3.480 | 3,630 | -0.08(-2.25%) |
Mar 26, 2009 | 3.590 | 3.640 | 3.560 | 3.560 | 26,075 | -0.01(-0.28%) |
Mar 25, 2009 | 3.500 | 3.600 | 3.435 | 3.570 | 27,880 | +0.10(+2.88%) |
Mar 24, 2009 | 3.450 | 3.480 | 3.310 | 3.470 | 3,975 | -0.11(-3.07%) |
Mar 23, 2009 | 3.660 | 3.700 | 3.500 | 3.580 | 16,521 | -0.05(-1.38%) |
Mar 20, 2009 | 3.640 | 3.650 | 3.540 | 3.630 | 28,306 | +0.09(+2.54%) |
Mar 19, 2009 | 3.350 | 3.550 | 3.160 | 3.540 | 71,610 | +0.20(+5.99%) |
Mar 18, 2009 | 3.230 | 3.380 | 3.226 | 3.340 | 20,211 | +0.17(+5.36%) |
Mar 17, 2009 | 3.210 | 3.238 | 3.170 | 3.170 | 6,850 | +0.04(+1.28%) |
Mar 16, 2009 | 3.400 | 3.400 | 3.130 | 3.130 | 32,013 | -0.27(-7.94%) |
Mar 13, 2009 | 3.474 | 3.500 | 3.400 | 3.400 | 11,925 | -0.02(-0.58%) |
Mar 12, 2009 | 3.510 | 3.510 | 3.270 | 3.420 | 21,991 | -0.08(-2.29%) |
Mar 11, 2009 | 3.110 | 3.780 | 3.110 | 3.500 | 183,504 | +0.61(+21.11%) |
Mar 10, 2009 | 2.760 | 3.000 | 2.760 | 2.890 | 47,258 | +0.24(+9.06%) |
Mar 09, 2009 | 2.670 | 2.670 | 2.510 | 2.650 | 9,900 | -0.21(-7.34%) |
Mar 06, 2009 | 2.600 | 3.120 | 2.500 | 2.860 | 35,132 | +0.27(+10.42%) |
Mar 05, 2009 | 2.600 | 2.600 | 2.380 | 2.590 | 14,700 | -0.08(-3.17%) |
Mar 04, 2009 | 2.640 | 2.700 | 2.640 | 2.675 | 7,000 | +0.08(+3.00%) |