Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.996 | 4.977 | 3.846 | 4.832 | 863,364 | +0.94(+24.01%) |
May 28, 2009 | 3.655 | 3.910 | 3.583 | 3.896 | 98,056 | +0.23(+6.41%) |
May 27, 2009 | 3.896 | 3.960 | 3.647 | 3.662 | 70,364 | -0.24(-6.19%) |
May 26, 2009 | 3.591 | 3.903 | 3.591 | 3.903 | 56,470 | +0.28(+7.65%) |
May 22, 2009 | 3.711 | 3.768 | 3.626 | 3.626 | 23,704 | -0.06(-1.54%) |
May 21, 2009 | 3.804 | 3.939 | 3.555 | 3.683 | 80,584 | -0.18(-4.78%) |
May 20, 2009 | 3.903 | 4.010 | 3.832 | 3.868 | 80,436 | +0.02(+0.55%) |
May 19, 2009 | 3.854 | 3.967 | 3.818 | 3.846 | 31,126 | -0.06(-1.64%) |
May 18, 2009 | 3.548 | 3.910 | 3.377 | 3.910 | 108,879 | +0.43(+12.47%) |
May 15, 2009 | 3.591 | 3.605 | 3.377 | 3.477 | 86,218 | -0.11(-3.17%) |
May 14, 2009 | 3.527 | 3.676 | 3.477 | 3.591 | 102,093 | +0.08(+2.23%) |
May 13, 2009 | 3.633 | 3.711 | 3.484 | 3.512 | 120,817 | -0.21(-5.54%) |
May 12, 2009 | 3.818 | 3.839 | 3.612 | 3.719 | 92,086 | -0.07(-1.88%) |
May 11, 2009 | 3.910 | 3.910 | 3.775 | 3.790 | 62,274 | -0.29(-7.14%) |
May 08, 2009 | 3.960 | 4.110 | 3.960 | 4.081 | 110,052 | +0.16(+3.99%) |
May 07, 2009 | 3.882 | 4.053 | 3.640 | 3.925 | 117,775 | +0.04(+1.10%) |
May 06, 2009 | 4.074 | 4.081 | 3.832 | 3.882 | 145,218 | -0.04(-1.09%) |
May 05, 2009 | 4.003 | 4.003 | 3.910 | 3.925 | 145,411 | -0.07(-1.78%) |
May 04, 2009 | 3.982 | 4.074 | 3.861 | 3.996 | 109,719 | +0.14(+3.69%) |
May 01, 2009 | 3.925 | 4.081 | 3.832 | 3.854 | 59,690 | -0.07(-1.81%) |
Apr 30, 2009 | 4.088 | 4.088 | 3.918 | 3.925 | 335,856 | -0.13(-3.16%) |
Apr 29, 2009 | 3.982 | 4.131 | 3.925 | 4.053 | 59,503 | +0.14(+3.64%) |
Apr 28, 2009 | 4.181 | 4.252 | 3.910 | 3.910 | 66,380 | -0.35(-8.18%) |
Apr 27, 2009 | 4.102 | 4.323 | 3.996 | 4.259 | 69,571 | +0.01(+0.34%) |
Apr 24, 2009 | 4.024 | 4.358 | 3.910 | 4.245 | 86,838 | +0.27(+6.80%) |
Apr 23, 2009 | 4.003 | 4.003 | 3.896 | 3.974 | 46,430 | -0.04(-0.89%) |
Apr 22, 2009 | 4.117 | 4.337 | 3.982 | 4.010 | 61,659 | -0.21(-5.05%) |
Apr 21, 2009 | 4.060 | 4.266 | 3.960 | 4.223 | 111,682 | +0.14(+3.30%) |
Apr 20, 2009 | 3.918 | 4.131 | 3.889 | 4.088 | 212,148 | -0.01(-0.17%) |
Apr 17, 2009 | 3.811 | 4.110 | 3.655 | 4.095 | 244,127 | +0.31(+8.07%) |
Apr 16, 2009 | 3.591 | 3.804 | 3.427 | 3.790 | 76,620 | +0.25(+7.03%) |
Apr 15, 2009 | 3.448 | 3.555 | 3.342 | 3.541 | 52,526 | +0.08(+2.26%) |
Apr 14, 2009 | 3.825 | 3.868 | 3.455 | 3.463 | 118,514 | -0.46(-11.62%) |
Apr 13, 2009 | 3.747 | 4.031 | 3.747 | 3.918 | 60,802 | +0.05(+1.29%) |
Apr 09, 2009 | 3.697 | 3.903 | 3.583 | 3.868 | 91,138 | +0.25(+6.88%) |
Apr 08, 2009 | 3.519 | 3.640 | 3.420 | 3.619 | 46,728 | +0.11(+3.04%) |
Apr 07, 2009 | 3.548 | 3.726 | 3.463 | 3.512 | 56,804 | -0.10(-2.76%) |
Apr 06, 2009 | 3.569 | 3.640 | 3.391 | 3.612 | 74,264 | +0.06(+1.60%) |
Apr 03, 2009 | 3.690 | 3.690 | 3.534 | 3.555 | 83,153 | -0.14(-3.85%) |
Apr 02, 2009 | 3.697 | 3.733 | 3.413 | 3.697 | 101,911 | +0.11(+3.17%) |
Apr 01, 2009 | 3.370 | 3.704 | 3.356 | 3.583 | 42,468 | +0.12(+3.49%) |
Mar 31, 2009 | 3.384 | 3.505 | 3.263 | 3.463 | 95,073 | +0.16(+4.73%) |
Mar 30, 2009 | 3.370 | 3.384 | 3.171 | 3.306 | 74,956 | -0.46(-12.10%) |
Mar 26, 2009 | 3.505 | 3.778 | 3.505 | 3.761 | 105,684 | +0.28(+7.96%) |
Mar 25, 2009 | 3.249 | 3.555 | 3.221 | 3.484 | 146,507 | +0.24(+7.46%) |
Mar 24, 2009 | 3.278 | 3.519 | 3.171 | 3.242 | 39,502 | -0.31(-8.62%) |
Mar 23, 2009 | 3.377 | 3.555 | 3.256 | 3.548 | 85,864 | +0.42(+13.41%) |
Mar 20, 2009 | 3.370 | 3.406 | 3.071 | 3.128 | 102,221 | -0.19(-5.78%) |
Mar 19, 2009 | 3.342 | 3.477 | 3.299 | 3.320 | 103,847 | -0.04(-1.27%) |
Mar 18, 2009 | 2.816 | 3.363 | 2.773 | 3.363 | 89,271 | +0.55(+19.75%) |
Mar 17, 2009 | 2.759 | 2.951 | 2.526 | 2.808 | 186,074 | +0.05(+1.80%) |
Mar 16, 2009 | 2.972 | 3.022 | 2.737 | 2.759 | 85,166 | -0.16(-5.37%) |
Mar 13, 2009 | 2.979 | 3.008 | 2.851 | 2.915 | 53,316 | -0.05(-1.68%) |
Mar 12, 2009 | 2.702 | 2.979 | 2.702 | 2.965 | 130,774 | +0.26(+9.45%) |
Mar 11, 2009 | 2.624 | 2.780 | 2.602 | 2.709 | 87,539 | +0.12(+4.67%) |
Mar 10, 2009 | 2.474 | 2.588 | 2.382 | 2.588 | 136,275 | +0.21(+8.66%) |
Mar 09, 2009 | 2.382 | 2.481 | 2.353 | 2.382 | 94,913 | -0.06(-2.33%) |
Mar 06, 2009 | 2.410 | 2.481 | 2.318 | 2.439 | 88,852 | +0.08(+3.31%) |
Mar 05, 2009 | 2.318 | 2.474 | 2.318 | 2.361 | 119,845 | -0.04(-1.48%) |
Mar 04, 2009 | 2.453 | 2.481 | 2.268 | 2.396 | 125,952 | -0.06(-2.60%) |