Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.296 | 4.370 | 4.282 | 4.282 | 15,856 | -0.05(-1.24%) |
May 28, 2009 | 4.430 | 4.430 | 4.289 | 4.336 | 14,685 | -0.15(-3.29%) |
May 27, 2009 | 4.611 | 4.705 | 4.470 | 4.484 | 448,031 | -0.15(-3.19%) |
May 26, 2009 | 4.604 | 4.631 | 4.604 | 4.631 | 297 | +0.03(+0.73%) |
May 22, 2009 | 4.598 | 4.598 | 4.598 | 4.598 | 649 | +0.07(+1.63%) |
May 21, 2009 | 4.638 | 4.658 | 4.524 | 4.524 | 2,681 | -0.30(-6.13%) |
May 20, 2009 | 4.736 | 4.819 | 4.736 | 4.819 | 297 | -0.01(-0.14%) |
May 18, 2009 | 4.826 | 4.826 | 4.826 | 4.826 | 0 | +0.20(+4.35%) |
May 15, 2009 | 4.725 | 4.725 | 4.504 | 4.625 | 1,042 | -0.04(-0.86%) |
May 14, 2009 | 4.591 | 5.034 | 4.531 | 4.665 | 9,833 | -0.30(-5.95%) |
May 13, 2009 | 5.175 | 5.269 | 4.860 | 4.960 | 8,350 | -0.20(-3.90%) |
May 12, 2009 | 4.685 | 5.282 | 4.685 | 5.162 | 9,684 | +0.34(+7.10%) |
May 11, 2009 | 4.692 | 5.011 | 4.692 | 4.819 | 1,763 | +0.31(+6.85%) |
May 07, 2009 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
May 05, 2009 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.03(+0.64%) |
May 04, 2009 | 4.598 | 4.598 | 4.470 | 4.482 | 1,665 | -0.01(-0.19%) |
May 01, 2009 | 4.464 | 4.497 | 4.423 | 4.490 | 16,179 | +0.03(+0.75%) |
Apr 30, 2009 | 4.430 | 4.457 | 4.266 | 4.457 | 32,469 | -0.01(-0.15%) |
Apr 29, 2009 | 4.235 | 4.725 | 4.235 | 4.464 | 16,835 | -0.17(-3.62%) |
Apr 28, 2009 | 4.698 | 4.806 | 4.390 | 4.631 | 6,418 | +0.06(+1.32%) |
Apr 27, 2009 | 4.698 | 4.698 | 4.571 | 4.571 | 770 | -0.04(-0.87%) |
Apr 24, 2009 | 4.383 | 4.611 | 4.383 | 4.611 | 4,171 | +0.01(+0.18%) |
Apr 22, 2009 | 4.584 | 4.603 | 4.603 | 4.603 | 6,257 | +0.02(+0.41%) |
Apr 21, 2009 | 4.531 | 5.021 | 4.470 | 4.584 | 11,154 | +0.01(+0.15%) |
Apr 20, 2009 | 4.370 | 4.578 | 4.370 | 4.578 | 1,325 | +0.21(+4.76%) |
Apr 17, 2009 | 4.370 | 4.370 | 4.370 | 4.370 | 148 | +0.01(+0.15%) |
Apr 16, 2009 | 4.370 | 4.532 | 4.296 | 4.363 | 6,623 | +0.00(+0.00%) |
Apr 15, 2009 | 4.356 | 4.363 | 4.356 | 4.363 | 2,301 | -0.07(-1.52%) |
Apr 14, 2009 | 4.128 | 4.464 | 4.128 | 4.430 | 16,270 | +0.42(+10.55%) |
Apr 13, 2009 | 3.430 | 4.282 | 3.356 | 4.007 | 12,526 | +0.32(+8.55%) |
Apr 09, 2009 | 3.598 | 3.725 | 3.591 | 3.692 | 27,140 | +0.21(+6.18%) |
Apr 08, 2009 | 3.490 | 3.490 | 3.477 | 3.477 | 297 | +0.01(+0.39%) |
Apr 07, 2009 | 3.423 | 3.685 | 3.423 | 3.463 | 2,979 | +0.02(+0.58%) |
Apr 06, 2009 | 3.443 | 3.450 | 3.383 | 3.443 | 595 | -0.04(-1.16%) |
Apr 03, 2009 | 3.450 | 3.524 | 3.423 | 3.484 | 4,618 | -0.04(-1.14%) |
Apr 02, 2009 | 3.369 | 3.524 | 3.369 | 3.524 | 1,936 | +0.11(+3.14%) |
Apr 01, 2009 | 3.477 | 3.551 | 3.416 | 3.416 | 1,875 | -0.11(-3.23%) |
Mar 31, 2009 | 3.322 | 3.591 | 3.322 | 3.531 | 4,661 | +0.23(+7.13%) |
Mar 30, 2009 | 3.390 | 3.423 | 3.074 | 3.296 | 38,338 | -0.06(-1.80%) |
Mar 26, 2009 | 3.517 | 3.517 | 3.342 | 3.356 | 1,008 | -0.09(-2.72%) |
Mar 25, 2009 | 3.625 | 3.625 | 3.437 | 3.450 | 446 | -0.25(-6.71%) |
Mar 24, 2009 | 3.537 | 3.752 | 3.531 | 3.698 | 3,407 | +0.17(+4.75%) |
Mar 20, 2009 | 3.551 | 3.678 | 3.531 | 3.531 | 4,171 | -0.18(-4.88%) |
Mar 19, 2009 | 3.215 | 3.980 | 3.658 | 3.712 | 22,347 | +0.13(+3.56%) |
Mar 18, 2009 | 3.215 | 3.967 | 3.215 | 3.584 | 2,216 | +0.20(+5.90%) |
Mar 17, 2009 | 3.363 | 3.575 | 3.363 | 3.385 | 1,117 | -0.04(-1.13%) |
Mar 16, 2009 | 3.235 | 3.423 | 3.235 | 3.423 | 60,488 | +0.00(+0.00%) |
Mar 13, 2009 | 3.101 | 3.423 | 3.101 | 3.423 | 893 | +0.21(+6.69%) |
Mar 12, 2009 | 3.094 | 3.212 | 3.094 | 3.208 | 631 | -0.06(-1.85%) |
Mar 11, 2009 | 3.020 | 3.289 | 3.020 | 3.269 | 792 | +0.05(+1.67%) |
Mar 10, 2009 | 3.020 | 3.215 | 3.020 | 3.215 | 7,908 | +0.11(+3.45%) |
Mar 09, 2009 | 3.242 | 3.289 | 3.108 | 3.108 | 876 | -0.11(-3.54%) |
Mar 06, 2009 | 3.202 | 3.255 | 3.061 | 3.222 | 10,633 | +0.19(+6.43%) |
Mar 05, 2009 | 3.027 | 3.027 | 3.027 | 3.027 | 1,699 | -0.02(-0.66%) |
Mar 04, 2009 | 3.020 | 3.128 | 3.020 | 3.047 | 12,365 | +0.08(+2.71%) |