Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.353 | 4.648 | 4.353 | 4.620 | 1,102,928 | +0.25(+5.84%) |
May 28, 2009 | 4.187 | 4.365 | 4.122 | 4.365 | 822,529 | +0.21(+4.96%) |
May 27, 2009 | 4.159 | 4.195 | 4.086 | 4.159 | 534,732 | +0.00(+0.00%) |
May 26, 2009 | 4.049 | 4.179 | 3.973 | 4.159 | 800,336 | +0.11(+2.80%) |
May 22, 2009 | 3.956 | 4.074 | 3.956 | 4.045 | 551,319 | +0.09(+2.35%) |
May 21, 2009 | 4.005 | 4.013 | 3.855 | 3.952 | 684,206 | -0.07(-1.71%) |
May 20, 2009 | 3.912 | 4.086 | 3.912 | 4.021 | 809,104 | +0.12(+3.11%) |
May 19, 2009 | 3.786 | 4.033 | 3.774 | 3.900 | 628,814 | +0.13(+3.32%) |
May 18, 2009 | 3.681 | 3.795 | 3.673 | 3.774 | 604,677 | +0.12(+3.32%) |
May 15, 2009 | 3.823 | 3.843 | 3.645 | 3.653 | 449,873 | -0.17(-4.55%) |
May 14, 2009 | 3.778 | 3.867 | 3.641 | 3.827 | 638,674 | -0.02(-0.42%) |
May 13, 2009 | 4.057 | 4.090 | 3.803 | 3.843 | 707,233 | -0.23(-5.75%) |
May 12, 2009 | 4.159 | 4.207 | 4.049 | 4.078 | 549,435 | -0.06(-1.47%) |
May 11, 2009 | 4.138 | 4.146 | 4.049 | 4.138 | 572,853 | +0.02(+0.39%) |
May 08, 2009 | 4.001 | 4.134 | 3.973 | 4.122 | 807,663 | +0.19(+4.85%) |
May 07, 2009 | 3.924 | 4.045 | 3.863 | 3.932 | 797,629 | +0.04(+0.92%) |
May 06, 2009 | 3.661 | 3.904 | 3.645 | 3.896 | 1,132,107 | +0.24(+6.53%) |
May 05, 2009 | 3.649 | 3.677 | 3.621 | 3.657 | 721,877 | -0.02(-0.55%) |
May 04, 2009 | 3.782 | 3.782 | 3.604 | 3.677 | 960,027 | -0.04(-1.20%) |
May 01, 2009 | 3.572 | 3.722 | 3.560 | 3.722 | 649,850 | +0.15(+4.31%) |
Apr 30, 2009 | 3.600 | 3.637 | 3.564 | 3.568 | 572,855 | -0.05(-1.40%) |
Apr 29, 2009 | 3.588 | 3.657 | 3.576 | 3.619 | 443,995 | +0.01(+0.28%) |
Apr 28, 2009 | 3.637 | 3.641 | 3.572 | 3.608 | 496,626 | -0.11(-3.04%) |
Apr 27, 2009 | 3.540 | 3.722 | 3.540 | 3.722 | 524,515 | +0.13(+3.49%) |
Apr 24, 2009 | 3.600 | 3.661 | 3.561 | 3.596 | 543,715 | +0.01(+0.34%) |
Apr 23, 2009 | 3.552 | 3.600 | 3.544 | 3.584 | 426,567 | +0.04(+1.03%) |
Apr 22, 2009 | 3.572 | 3.637 | 3.540 | 3.548 | 589,494 | -0.03(-0.90%) |
Apr 21, 2009 | 3.641 | 3.677 | 3.540 | 3.580 | 841,976 | -0.01(-0.22%) |
Apr 20, 2009 | 3.754 | 3.843 | 3.540 | 3.588 | 1,215,552 | -0.21(-5.54%) |
Apr 17, 2009 | 3.774 | 3.818 | 3.750 | 3.799 | 701,550 | +0.03(+0.86%) |
Apr 16, 2009 | 3.803 | 3.835 | 3.730 | 3.766 | 704,380 | -0.06(-1.48%) |
Apr 15, 2009 | 3.847 | 3.884 | 3.762 | 3.823 | 633,629 | -0.04(-0.94%) |
Apr 14, 2009 | 3.944 | 3.960 | 3.831 | 3.859 | 588,646 | -0.06(-1.65%) |
Apr 13, 2009 | 3.908 | 3.968 | 3.831 | 3.924 | 670,351 | -0.05(-1.32%) |
Apr 09, 2009 | 4.070 | 4.106 | 3.908 | 3.977 | 620,958 | -0.02(-0.41%) |
Apr 08, 2009 | 3.977 | 4.057 | 3.863 | 3.993 | 643,942 | +0.02(+0.41%) |
Apr 07, 2009 | 4.057 | 4.057 | 3.936 | 3.977 | 368,814 | -0.08(-1.99%) |
Apr 06, 2009 | 4.017 | 4.155 | 3.985 | 4.057 | 441,313 | -0.09(-2.24%) |
Apr 03, 2009 | 4.086 | 4.183 | 4.013 | 4.150 | 697,679 | +0.08(+1.99%) |
Apr 02, 2009 | 4.053 | 4.207 | 4.025 | 4.070 | 565,548 | +0.03(+0.80%) |
Apr 01, 2009 | 4.045 | 4.118 | 3.960 | 4.037 | 374,069 | -0.01(-0.20%) |
Mar 31, 2009 | 4.159 | 4.159 | 3.964 | 4.045 | 464,448 | +0.01(+0.30%) |
Mar 30, 2009 | 4.045 | 4.045 | 3.835 | 4.033 | 694,806 | -0.24(-5.68%) |
Mar 26, 2009 | 4.231 | 4.349 | 4.191 | 4.276 | 670,615 | +0.01(+0.16%) |
Mar 25, 2009 | 4.268 | 4.341 | 4.146 | 4.269 | 799,124 | -0.01(-0.25%) |
Mar 24, 2009 | 4.264 | 4.373 | 4.167 | 4.280 | 608,464 | -0.05(-1.23%) |
Mar 23, 2009 | 4.210 | 4.357 | 4.183 | 4.333 | 814,567 | +0.16(+3.80%) |
Mar 20, 2009 | 4.227 | 4.333 | 4.106 | 4.175 | 857,083 | +0.04(+1.08%) |
Mar 19, 2009 | 4.078 | 4.227 | 4.066 | 4.130 | 976,878 | +0.15(+3.65%) |
Mar 18, 2009 | 4.021 | 4.045 | 3.811 | 3.985 | 540,529 | -0.04(-0.91%) |
Mar 17, 2009 | 3.936 | 4.021 | 3.815 | 4.021 | 547,549 | +0.08(+2.16%) |
Mar 16, 2009 | 3.892 | 4.082 | 3.803 | 3.936 | 635,414 | +0.09(+2.31%) |
Mar 13, 2009 | 4.037 | 4.142 | 3.843 | 3.847 | 0 | -0.15(-3.75%) |
Mar 12, 2009 | 3.803 | 4.005 | 3.750 | 3.997 | 835,749 | +0.20(+5.33%) |
Mar 11, 2009 | 3.689 | 3.819 | 3.641 | 3.795 | 805,705 | +0.09(+2.51%) |
Mar 10, 2009 | 3.758 | 3.871 | 3.637 | 3.701 | 1,255,549 | +0.08(+2.35%) |
Mar 09, 2009 | 3.641 | 3.825 | 3.528 | 3.617 | 906,711 | +0.06(+1.59%) |
Mar 06, 2009 | 3.612 | 3.714 | 3.459 | 3.560 | 0 | +0.02(+0.57%) |
Mar 05, 2009 | 3.786 | 3.908 | 3.540 | 3.540 | 818,480 | -0.25(-6.52%) |
Mar 04, 2009 | 3.564 | 3.884 | 3.564 | 3.786 | 1,244,131 | +0.22(+6.13%) |