Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.533 | 4.552 | 4.533 | 4.544 | 13,693 | +0.01(+0.26%) |
May 28, 2009 | 4.571 | 4.571 | 4.528 | 4.533 | 8,877 | -0.04(-0.83%) |
May 27, 2009 | 4.575 | 4.575 | 4.533 | 4.571 | 20,396 | -0.00(-0.09%) |
May 26, 2009 | 4.511 | 4.588 | 4.499 | 4.575 | 34,928 | +0.06(+1.41%) |
May 22, 2009 | 4.528 | 4.638 | 4.507 | 4.511 | 45,190 | -0.02(-0.37%) |
May 21, 2009 | 4.571 | 4.626 | 4.520 | 4.528 | 53,269 | -0.07(-1.56%) |
May 20, 2009 | 4.507 | 4.635 | 4.503 | 4.600 | 28,378 | +0.05(+1.21%) |
May 19, 2009 | 4.423 | 4.642 | 4.423 | 4.545 | 58,111 | +0.09(+1.99%) |
May 18, 2009 | 4.562 | 4.566 | 4.456 | 4.456 | 37,270 | -0.01(-0.19%) |
May 15, 2009 | 4.486 | 4.600 | 4.456 | 4.465 | 87,791 | -0.05(-1.22%) |
May 14, 2009 | 4.507 | 4.541 | 4.490 | 4.520 | 27,140 | -0.01(-0.19%) |
May 13, 2009 | 4.528 | 4.549 | 4.524 | 4.528 | 19,848 | -0.05(-1.15%) |
May 12, 2009 | 4.524 | 4.651 | 4.516 | 4.581 | 34,167 | +0.01(+0.22%) |
May 11, 2009 | 4.549 | 4.626 | 4.533 | 4.571 | 24,824 | +0.06(+1.22%) |
May 08, 2009 | 4.571 | 4.571 | 4.465 | 4.516 | 28,000 | -0.06(-1.20%) |
May 07, 2009 | 4.533 | 4.647 | 4.410 | 4.571 | 70,421 | +0.06(+1.22%) |
May 06, 2009 | 4.507 | 4.588 | 4.494 | 4.516 | 17,249 | +0.03(+0.66%) |
May 05, 2009 | 4.448 | 4.621 | 4.401 | 4.486 | 40,523 | +0.08(+1.82%) |
May 04, 2009 | 4.401 | 4.486 | 4.401 | 4.406 | 17,395 | -0.04(-0.86%) |
May 01, 2009 | 4.338 | 4.533 | 4.338 | 4.444 | 89,474 | +0.11(+2.64%) |
Apr 30, 2009 | 4.321 | 4.473 | 4.321 | 4.329 | 113,519 | +0.01(+0.20%) |
Apr 29, 2009 | 4.274 | 4.507 | 4.270 | 4.321 | 167,306 | +0.04(+0.99%) |
Apr 28, 2009 | 4.346 | 4.384 | 4.270 | 4.279 | 41,894 | -0.04(-0.88%) |
Apr 27, 2009 | 4.346 | 4.414 | 4.236 | 4.317 | 40,476 | +0.00(+0.00%) |
Apr 24, 2009 | 4.401 | 4.401 | 4.287 | 4.317 | 12,308 | -0.06(-1.45%) |
Apr 23, 2009 | 4.317 | 4.380 | 4.317 | 4.380 | 16,219 | +0.06(+1.27%) |
Apr 22, 2009 | 4.114 | 4.380 | 4.114 | 4.325 | 19,980 | -0.02(-0.39%) |
Apr 21, 2009 | 4.169 | 4.359 | 4.169 | 4.342 | 67,763 | +0.16(+3.74%) |
Apr 20, 2009 | 4.274 | 4.308 | 4.169 | 4.186 | 24,368 | -0.09(-2.08%) |
Apr 17, 2009 | 4.317 | 4.372 | 4.232 | 4.274 | 45,760 | -0.08(-1.81%) |
Apr 16, 2009 | 4.274 | 4.353 | 4.274 | 4.353 | 12,298 | +0.12(+2.86%) |
Apr 15, 2009 | 4.241 | 4.367 | 4.232 | 4.232 | 33,224 | -0.03(-0.70%) |
Apr 14, 2009 | 4.211 | 4.312 | 4.211 | 4.262 | 7,282 | +0.03(+0.80%) |
Apr 13, 2009 | 4.257 | 4.279 | 4.207 | 4.228 | 29,094 | +0.01(+0.30%) |
Apr 09, 2009 | 4.228 | 4.245 | 4.208 | 4.215 | 30,207 | -0.01(-0.30%) |
Apr 08, 2009 | 4.224 | 4.232 | 4.190 | 4.228 | 24,470 | +0.00(+0.10%) |
Apr 07, 2009 | 4.190 | 4.232 | 4.190 | 4.224 | 23,548 | +0.05(+1.32%) |
Apr 06, 2009 | 4.177 | 4.190 | 4.169 | 4.169 | 27,979 | -0.02(-0.51%) |
Apr 03, 2009 | 4.257 | 4.279 | 4.186 | 4.190 | 33,376 | -0.03(-0.60%) |
Apr 02, 2009 | 4.228 | 4.482 | 4.211 | 4.215 | 66,518 | +0.01(+0.30%) |
Apr 01, 2009 | 4.232 | 4.232 | 4.198 | 4.202 | 25,859 | -0.07(-1.59%) |
Mar 31, 2009 | 4.380 | 4.397 | 4.262 | 4.270 | 57,038 | -0.07(-1.56%) |
Mar 30, 2009 | 4.291 | 4.444 | 4.063 | 4.338 | 28,799 | +0.10(+2.40%) |
Mar 26, 2009 | 4.317 | 4.334 | 4.207 | 4.236 | 75,419 | -0.02(-0.40%) |
Mar 25, 2009 | 4.147 | 4.257 | 4.133 | 4.253 | 38,423 | +0.14(+3.29%) |
Mar 24, 2009 | 4.241 | 4.253 | 4.080 | 4.118 | 69,630 | -0.10(-2.31%) |
Mar 23, 2009 | 4.126 | 4.236 | 4.126 | 4.215 | 55,112 | +0.12(+2.89%) |
Mar 20, 2009 | 4.198 | 4.198 | 4.071 | 4.097 | 13,950 | -0.07(-1.72%) |
Mar 19, 2009 | 4.207 | 4.231 | 4.169 | 4.169 | 21,788 | -0.03(-0.71%) |
Mar 18, 2009 | 4.169 | 4.198 | 4.122 | 4.198 | 28,454 | +0.04(+1.02%) |
Mar 17, 2009 | 4.122 | 4.177 | 4.114 | 4.156 | 69,453 | +0.04(+0.93%) |
Mar 16, 2009 | 4.054 | 4.144 | 4.054 | 4.118 | 12,686 | +0.06(+1.57%) |
Mar 13, 2009 | 4.084 | 4.084 | 3.949 | 4.054 | 0 | -0.08(-1.94%) |
Mar 12, 2009 | 4.042 | 4.177 | 4.042 | 4.135 | 40,580 | +0.03(+0.72%) |
Mar 11, 2009 | 4.037 | 4.122 | 4.037 | 4.105 | 17,556 | +0.07(+1.68%) |
Mar 10, 2009 | 3.940 | 4.080 | 3.864 | 4.037 | 38,262 | +0.09(+2.25%) |
Mar 09, 2009 | 4.169 | 4.190 | 3.838 | 3.949 | 90,069 | -0.17(-4.21%) |
Mar 06, 2009 | 3.936 | 4.164 | 3.919 | 4.122 | 0 | -0.05(-1.22%) |
Mar 05, 2009 | 4.393 | 4.482 | 4.125 | 4.173 | 108,282 | -0.22(-5.10%) |
Mar 04, 2009 | 4.139 | 4.541 | 3.982 | 4.397 | 71,778 | +0.26(+6.24%) |