Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.621 | 3.676 | 3.566 | 3.676 | 776,025 | +0.08(+2.14%) |
May 28, 2009 | 3.583 | 3.693 | 3.484 | 3.599 | 1,049,168 | -0.01(-0.30%) |
May 27, 2009 | 3.852 | 3.940 | 3.583 | 3.610 | 1,381,884 | -0.27(-6.95%) |
May 26, 2009 | 3.621 | 3.885 | 3.621 | 3.880 | 796,198 | +0.22(+6.02%) |
May 22, 2009 | 3.676 | 3.737 | 3.588 | 3.660 | 620,578 | +0.03(+0.76%) |
May 21, 2009 | 3.698 | 3.715 | 3.550 | 3.632 | 1,343,319 | -0.08(-2.08%) |
May 20, 2009 | 4.001 | 4.128 | 3.643 | 3.709 | 1,440,209 | -0.25(-6.39%) |
May 19, 2009 | 4.221 | 4.353 | 3.946 | 3.962 | 1,061,244 | -0.32(-7.57%) |
May 18, 2009 | 4.106 | 4.309 | 4.095 | 4.287 | 923,856 | +0.27(+6.71%) |
May 15, 2009 | 4.133 | 4.199 | 3.940 | 4.018 | 874,910 | -0.13(-3.05%) |
May 14, 2009 | 4.172 | 4.298 | 4.100 | 4.144 | 1,156,934 | +0.02(+0.53%) |
May 13, 2009 | 4.452 | 4.502 | 4.106 | 4.122 | 1,620,519 | -0.45(-9.76%) |
May 12, 2009 | 4.722 | 4.832 | 4.403 | 4.568 | 922,578 | -0.13(-2.81%) |
May 11, 2009 | 4.948 | 4.992 | 4.672 | 4.700 | 1,076,113 | -0.42(-8.17%) |
May 08, 2009 | 4.716 | 5.124 | 4.606 | 5.118 | 1,254,806 | +0.52(+11.38%) |
May 07, 2009 | 4.700 | 4.816 | 4.524 | 4.595 | 1,138,979 | +0.01(+0.24%) |
May 06, 2009 | 4.502 | 4.678 | 4.397 | 4.584 | 1,193,312 | +0.19(+4.39%) |
May 05, 2009 | 4.601 | 4.601 | 4.375 | 4.392 | 1,103,832 | -0.23(-5.00%) |
May 04, 2009 | 4.304 | 4.634 | 4.166 | 4.623 | 1,381,121 | +0.46(+11.11%) |
May 01, 2009 | 4.139 | 4.320 | 4.106 | 4.161 | 975,394 | +0.02(+0.53%) |
Apr 30, 2009 | 4.392 | 4.403 | 4.117 | 4.139 | 867,528 | -0.18(-4.20%) |
Apr 29, 2009 | 3.962 | 4.320 | 3.935 | 4.320 | 1,032,191 | +0.41(+10.56%) |
Apr 28, 2009 | 3.836 | 4.095 | 3.764 | 3.907 | 663,941 | +0.03(+0.85%) |
Apr 27, 2009 | 4.128 | 4.238 | 3.825 | 3.874 | 1,341,640 | -0.35(-8.33%) |
Apr 24, 2009 | 3.742 | 4.331 | 3.720 | 4.227 | 2,413,741 | +0.62(+17.07%) |
Apr 23, 2009 | 3.687 | 3.759 | 3.462 | 3.610 | 1,023,864 | -0.03(-0.76%) |
Apr 22, 2009 | 3.726 | 3.863 | 3.561 | 3.638 | 1,490,493 | -0.20(-5.16%) |
Apr 21, 2009 | 3.555 | 3.852 | 3.231 | 3.836 | 1,647,455 | +0.27(+7.56%) |
Apr 20, 2009 | 4.045 | 4.045 | 3.566 | 3.566 | 1,477,761 | -0.62(-14.74%) |
Apr 17, 2009 | 4.073 | 4.304 | 3.885 | 4.183 | 1,029,040 | +0.10(+2.43%) |
Apr 16, 2009 | 4.089 | 4.183 | 3.808 | 4.084 | 973,048 | +0.06(+1.50%) |
Apr 15, 2009 | 3.841 | 4.056 | 3.665 | 4.023 | 1,089,802 | +0.16(+4.13%) |
Apr 14, 2009 | 4.243 | 4.271 | 3.852 | 3.863 | 1,309,549 | -0.40(-9.30%) |
Apr 13, 2009 | 4.067 | 4.293 | 3.869 | 4.260 | 1,312,696 | +0.14(+3.34%) |
Apr 09, 2009 | 3.891 | 4.150 | 3.885 | 4.122 | 1,901,698 | +0.36(+9.50%) |
Apr 08, 2009 | 3.863 | 3.896 | 3.660 | 3.764 | 697,555 | -0.05(-1.30%) |
Apr 07, 2009 | 3.891 | 3.979 | 3.786 | 3.814 | 878,384 | -0.18(-4.41%) |
Apr 06, 2009 | 4.326 | 4.326 | 3.907 | 3.990 | 1,419,945 | -0.50(-11.04%) |
Apr 03, 2009 | 4.430 | 4.529 | 4.331 | 4.485 | 956,519 | +0.06(+1.24%) |
Apr 02, 2009 | 4.403 | 4.529 | 4.331 | 4.430 | 1,246,445 | +0.18(+4.14%) |
Apr 01, 2009 | 4.023 | 4.353 | 3.985 | 4.254 | 838,709 | +0.03(+0.78%) |
Mar 31, 2009 | 4.111 | 4.342 | 4.012 | 4.221 | 1,393,785 | +0.25(+6.23%) |
Mar 30, 2009 | 3.918 | 4.012 | 3.836 | 3.974 | 1,344,342 | -0.37(-8.61%) |
Mar 26, 2009 | 4.408 | 4.447 | 4.117 | 4.348 | 1,201,168 | +0.01(+0.25%) |
Mar 25, 2009 | 4.304 | 4.485 | 3.918 | 4.337 | 951,945 | +0.17(+4.10%) |
Mar 24, 2009 | 4.557 | 4.590 | 4.144 | 4.166 | 1,282,762 | -0.50(-10.63%) |
Mar 23, 2009 | 4.243 | 4.672 | 4.243 | 4.661 | 2,061,708 | +0.73(+18.63%) |
Mar 20, 2009 | 4.122 | 4.276 | 3.924 | 3.929 | 1,376,600 | -0.38(-8.73%) |
Mar 19, 2009 | 4.199 | 4.535 | 4.056 | 4.305 | 1,681,522 | -0.09(-2.10%) |
Mar 18, 2009 | 4.199 | 4.469 | 4.034 | 4.397 | 1,855,892 | +0.19(+4.44%) |
Mar 17, 2009 | 3.880 | 4.254 | 3.808 | 4.210 | 1,121,186 | +0.34(+8.66%) |
Mar 16, 2009 | 4.018 | 4.128 | 3.841 | 3.874 | 1,464,484 | -0.04(-0.98%) |
Mar 13, 2009 | 4.100 | 4.100 | 3.852 | 3.913 | 0 | -0.16(-3.92%) |
Mar 12, 2009 | 3.638 | 4.199 | 3.517 | 4.073 | 1,860,226 | +0.40(+10.94%) |
Mar 11, 2009 | 3.996 | 4.128 | 3.643 | 3.671 | 1,511,876 | -0.28(-7.10%) |
Mar 10, 2009 | 3.577 | 3.962 | 3.572 | 3.951 | 1,205,746 | +0.47(+13.61%) |
Mar 09, 2009 | 3.379 | 3.577 | 3.297 | 3.478 | 1,303,524 | +0.06(+1.77%) |
Mar 06, 2009 | 3.308 | 3.517 | 3.253 | 3.418 | 0 | +0.18(+5.43%) |
Mar 05, 2009 | 3.368 | 3.368 | 3.082 | 3.242 | 1,216,297 | -0.17(-5.00%) |
Mar 04, 2009 | 3.390 | 3.506 | 3.214 | 3.412 | 1,408,436 | -0.07(-2.05%) |