Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.542 | 4.611 | 4.542 | 4.593 | 15,050 | +0.08(+1.84%) |
May 28, 2009 | 4.501 | 4.556 | 4.445 | 4.510 | 23,379 | +0.04(+0.96%) |
May 27, 2009 | 4.537 | 4.561 | 4.454 | 4.467 | 41,142 | -0.07(-1.65%) |
May 26, 2009 | 4.427 | 4.542 | 4.404 | 4.542 | 24,394 | +0.12(+2.60%) |
May 22, 2009 | 4.427 | 4.450 | 4.413 | 4.427 | 15,590 | +0.06(+1.27%) |
May 21, 2009 | 4.459 | 4.459 | 4.325 | 4.371 | 27,317 | -0.11(-2.47%) |
May 20, 2009 | 4.565 | 4.586 | 4.481 | 4.482 | 16,279 | -0.04(-0.82%) |
May 19, 2009 | 4.510 | 4.556 | 4.496 | 4.519 | 18,680 | +0.02(+0.41%) |
May 18, 2009 | 4.362 | 4.501 | 4.362 | 4.501 | 7,572 | +0.17(+3.94%) |
May 15, 2009 | 4.362 | 4.374 | 4.330 | 4.330 | 21,555 | -0.03(-0.74%) |
May 14, 2009 | 4.395 | 4.408 | 4.312 | 4.362 | 38,963 | +0.00(+0.11%) |
May 13, 2009 | 4.510 | 4.510 | 4.335 | 4.358 | 37,169 | -0.23(-5.03%) |
May 12, 2009 | 4.519 | 4.588 | 4.478 | 4.588 | 33,437 | +0.07(+1.53%) |
May 11, 2009 | 4.537 | 4.537 | 4.491 | 4.519 | 19,771 | -0.06(-1.31%) |
May 08, 2009 | 4.565 | 4.588 | 4.524 | 4.579 | 18,485 | +0.11(+2.37%) |
May 07, 2009 | 4.584 | 4.611 | 4.464 | 4.473 | 31,921 | -0.04(-0.93%) |
May 06, 2009 | 4.510 | 4.552 | 4.491 | 4.515 | 12,089 | +0.01(+0.32%) |
May 05, 2009 | 4.482 | 4.501 | 4.404 | 4.501 | 34,203 | +0.00(+0.10%) |
May 04, 2009 | 4.473 | 4.501 | 4.468 | 4.496 | 40,715 | +0.11(+2.52%) |
May 01, 2009 | 4.371 | 4.385 | 4.311 | 4.385 | 17,899 | +0.05(+1.13%) |
Apr 30, 2009 | 4.385 | 4.399 | 4.330 | 4.336 | 16,372 | +0.05(+1.12%) |
Apr 29, 2009 | 4.219 | 4.353 | 4.219 | 4.288 | 12,408 | +0.07(+1.64%) |
Apr 28, 2009 | 4.095 | 4.256 | 4.095 | 4.219 | 30,308 | +0.01(+0.33%) |
Apr 27, 2009 | 4.155 | 4.242 | 4.155 | 4.205 | 29,970 | -0.04(-0.87%) |
Apr 24, 2009 | 4.169 | 4.288 | 4.169 | 4.242 | 36,211 | +0.06(+1.55%) |
Apr 23, 2009 | 4.169 | 4.187 | 4.113 | 4.178 | 28,833 | -0.02(-0.44%) |
Apr 22, 2009 | 4.150 | 4.219 | 4.141 | 4.196 | 11,226 | +0.05(+1.11%) |
Apr 21, 2009 | 3.984 | 4.150 | 3.984 | 4.150 | 22,512 | +0.10(+2.51%) |
Apr 20, 2009 | 4.196 | 4.196 | 4.049 | 4.049 | 24,895 | -0.23(-5.29%) |
Apr 17, 2009 | 4.247 | 4.307 | 4.210 | 4.275 | 16,856 | +0.03(+0.65%) |
Apr 16, 2009 | 4.109 | 4.247 | 4.109 | 4.247 | 26,309 | +0.11(+2.56%) |
Apr 15, 2009 | 4.026 | 4.141 | 4.026 | 4.141 | 18,261 | +0.06(+1.35%) |
Apr 14, 2009 | 3.956 | 4.173 | 3.956 | 4.086 | 48,622 | -0.09(-2.10%) |
Apr 13, 2009 | 4.067 | 4.210 | 4.063 | 4.173 | 46,046 | +0.08(+2.03%) |
Apr 09, 2009 | 3.998 | 4.146 | 3.998 | 4.090 | 49,229 | +0.18(+4.48%) |
Apr 08, 2009 | 3.947 | 3.947 | 3.879 | 3.915 | 15,943 | +0.03(+0.83%) |
Apr 07, 2009 | 3.883 | 3.924 | 3.860 | 3.883 | 36,211 | -0.07(-1.86%) |
Apr 06, 2009 | 3.998 | 3.998 | 3.883 | 3.956 | 21,540 | -0.06(-1.38%) |
Apr 03, 2009 | 3.998 | 4.012 | 3.906 | 4.012 | 14,998 | +0.05(+1.28%) |
Apr 02, 2009 | 3.827 | 3.998 | 3.827 | 3.961 | 13,662 | +0.13(+3.37%) |
Apr 01, 2009 | 3.643 | 3.832 | 3.643 | 3.832 | 12,603 | +0.11(+2.85%) |
Mar 31, 2009 | 3.657 | 3.777 | 3.657 | 3.726 | 34,602 | +0.05(+1.38%) |
Mar 30, 2009 | 3.786 | 3.786 | 3.615 | 3.675 | 31,368 | -0.19(-4.89%) |
Mar 26, 2009 | 3.897 | 3.910 | 3.846 | 3.864 | 30,126 | +0.05(+1.21%) |
Mar 25, 2009 | 3.772 | 3.883 | 3.725 | 3.818 | 84,727 | +0.02(+0.61%) |
Mar 24, 2009 | 3.818 | 3.825 | 3.731 | 3.795 | 49,032 | -0.02(-0.60%) |
Mar 23, 2009 | 3.611 | 3.818 | 3.611 | 3.818 | 19,647 | +0.28(+7.81%) |
Mar 20, 2009 | 3.620 | 3.638 | 3.541 | 3.541 | 42,333 | -0.10(-2.66%) |
Mar 19, 2009 | 3.698 | 3.707 | 3.638 | 3.638 | 23,726 | +0.01(+0.38%) |
Mar 18, 2009 | 3.537 | 3.650 | 3.509 | 3.624 | 265,099 | +0.07(+2.08%) |
Mar 17, 2009 | 3.532 | 3.574 | 3.440 | 3.551 | 52,647 | +0.06(+1.65%) |
Mar 16, 2009 | 3.528 | 3.601 | 3.486 | 3.493 | 69,117 | -0.14(-3.75%) |
Mar 13, 2009 | 3.588 | 3.634 | 3.537 | 3.629 | 0 | +0.07(+2.08%) |
Mar 12, 2009 | 3.334 | 3.555 | 3.334 | 3.555 | 29,211 | +0.19(+5.62%) |
Mar 11, 2009 | 3.412 | 3.440 | 3.297 | 3.366 | 55,444 | +0.16(+5.04%) |
Mar 10, 2009 | 2.928 | 3.205 | 2.928 | 3.205 | 60,313 | +0.30(+10.14%) |
Mar 09, 2009 | 3.090 | 3.090 | 2.905 | 2.910 | 81,554 | -0.22(-6.93%) |
Mar 06, 2009 | 3.136 | 3.205 | 3.043 | 3.126 | 0 | -0.09(-2.73%) |
Mar 05, 2009 | 3.320 | 3.320 | 3.136 | 3.214 | 11,827 | -0.15(-4.52%) |
Mar 04, 2009 | 3.283 | 3.412 | 3.283 | 3.366 | 33,938 | +0.06(+1.96%) |