Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.297 | 4.371 | 4.284 | 4.284 | 15,851 | -0.05(-1.24%) |
May 28, 2009 | 4.431 | 4.431 | 4.290 | 4.337 | 14,681 | -0.15(-3.29%) |
May 27, 2009 | 4.613 | 4.707 | 4.472 | 4.485 | 447,896 | -0.15(-3.19%) |
May 26, 2009 | 4.606 | 4.633 | 4.606 | 4.633 | 297 | +0.03(+0.73%) |
May 22, 2009 | 4.599 | 4.599 | 4.599 | 4.599 | 649 | +0.07(+1.63%) |
May 21, 2009 | 4.639 | 4.660 | 4.525 | 4.525 | 2,680 | -0.30(-6.13%) |
May 20, 2009 | 4.737 | 4.821 | 4.737 | 4.821 | 297 | -0.01(-0.14%) |
May 18, 2009 | 4.827 | 4.827 | 4.827 | 4.827 | 0 | +0.20(+4.35%) |
May 15, 2009 | 4.727 | 4.727 | 4.505 | 4.626 | 1,042 | -0.04(-0.86%) |
May 14, 2009 | 4.592 | 5.036 | 4.532 | 4.666 | 9,830 | -0.30(-5.95%) |
May 13, 2009 | 5.177 | 5.271 | 4.861 | 4.962 | 8,348 | -0.20(-3.90%) |
May 12, 2009 | 4.686 | 5.284 | 4.686 | 5.163 | 9,681 | +0.34(+7.10%) |
May 11, 2009 | 4.693 | 5.012 | 4.693 | 4.821 | 1,763 | +0.31(+6.85%) |
May 07, 2009 | 4.512 | 4.512 | 4.512 | 4.512 | 0 | +0.00(+0.00%) |
May 05, 2009 | 4.512 | 4.512 | 4.512 | 4.512 | 0 | +0.03(+0.64%) |
May 04, 2009 | 4.599 | 4.599 | 4.472 | 4.483 | 1,665 | -0.01(-0.19%) |
May 01, 2009 | 4.465 | 4.498 | 4.425 | 4.492 | 16,174 | +0.03(+0.75%) |
Apr 30, 2009 | 4.431 | 4.458 | 4.267 | 4.458 | 32,460 | -0.01(-0.15%) |
Apr 29, 2009 | 4.237 | 4.727 | 4.237 | 4.465 | 16,830 | -0.17(-3.62%) |
Apr 28, 2009 | 4.700 | 4.807 | 4.391 | 4.633 | 6,416 | +0.06(+1.32%) |
Apr 27, 2009 | 4.700 | 4.700 | 4.572 | 4.572 | 770 | -0.04(-0.87%) |
Apr 24, 2009 | 4.384 | 4.613 | 4.384 | 4.613 | 4,170 | +0.01(+0.17%) |
Apr 22, 2009 | 4.586 | 4.605 | 4.605 | 4.605 | 6,255 | +0.02(+0.41%) |
Apr 21, 2009 | 4.532 | 5.022 | 4.472 | 4.586 | 11,151 | +0.01(+0.15%) |
Apr 20, 2009 | 4.371 | 4.579 | 4.371 | 4.579 | 1,325 | +0.21(+4.76%) |
Apr 17, 2009 | 4.371 | 4.371 | 4.371 | 4.371 | 148 | +0.01(+0.15%) |
Apr 16, 2009 | 4.371 | 4.534 | 4.297 | 4.364 | 6,621 | +0.00(+0.00%) |
Apr 15, 2009 | 4.357 | 4.364 | 4.357 | 4.364 | 2,301 | -0.07(-1.52%) |
Apr 14, 2009 | 4.129 | 4.465 | 4.129 | 4.431 | 16,265 | +0.42(+10.55%) |
Apr 13, 2009 | 3.431 | 4.284 | 3.357 | 4.008 | 12,522 | +0.32(+8.55%) |
Apr 09, 2009 | 3.599 | 3.726 | 3.592 | 3.693 | 27,132 | +0.21(+6.18%) |
Apr 08, 2009 | 3.491 | 3.491 | 3.478 | 3.478 | 297 | +0.01(+0.39%) |
Apr 07, 2009 | 3.424 | 3.686 | 3.424 | 3.464 | 2,978 | +0.02(+0.58%) |
Apr 06, 2009 | 3.444 | 3.451 | 3.384 | 3.444 | 595 | -0.04(-1.16%) |
Apr 03, 2009 | 3.451 | 3.525 | 3.424 | 3.485 | 4,617 | -0.04(-1.14%) |
Apr 02, 2009 | 3.370 | 3.525 | 3.370 | 3.525 | 1,936 | +0.11(+3.14%) |
Apr 01, 2009 | 3.478 | 3.552 | 3.417 | 3.417 | 1,875 | -0.11(-3.23%) |
Mar 31, 2009 | 3.323 | 3.592 | 3.323 | 3.532 | 4,660 | +0.24(+7.13%) |
Mar 30, 2009 | 3.391 | 3.424 | 3.075 | 3.297 | 38,326 | -0.06(-1.80%) |
Mar 26, 2009 | 3.518 | 3.518 | 3.343 | 3.357 | 1,008 | -0.09(-2.72%) |
Mar 25, 2009 | 3.626 | 3.626 | 3.438 | 3.451 | 446 | -0.25(-6.72%) |
Mar 24, 2009 | 3.538 | 3.753 | 3.532 | 3.699 | 3,406 | +0.17(+4.75%) |
Mar 20, 2009 | 3.552 | 3.679 | 3.532 | 3.532 | 4,170 | -0.18(-4.88%) |
Mar 19, 2009 | 3.216 | 3.981 | 3.659 | 3.713 | 22,341 | +0.13(+3.56%) |
Mar 18, 2009 | 3.216 | 3.968 | 3.216 | 3.585 | 2,216 | +0.20(+5.90%) |
Mar 17, 2009 | 3.364 | 3.576 | 3.364 | 3.386 | 1,117 | -0.04(-1.13%) |
Mar 16, 2009 | 3.236 | 3.424 | 3.236 | 3.424 | 60,469 | +0.00(+0.00%) |
Mar 13, 2009 | 3.102 | 3.424 | 3.102 | 3.424 | 893 | +0.21(+6.69%) |
Mar 12, 2009 | 3.095 | 3.213 | 3.095 | 3.209 | 631 | -0.06(-1.85%) |
Mar 11, 2009 | 3.021 | 3.290 | 3.021 | 3.270 | 792 | +0.05(+1.67%) |
Mar 10, 2009 | 3.021 | 3.216 | 3.021 | 3.216 | 7,905 | +0.11(+3.45%) |
Mar 09, 2009 | 3.243 | 3.290 | 3.109 | 3.109 | 875 | -0.11(-3.54%) |
Mar 06, 2009 | 3.203 | 3.256 | 3.062 | 3.223 | 10,629 | +0.19(+6.43%) |
Mar 05, 2009 | 3.028 | 3.028 | 3.028 | 3.028 | 1,699 | -0.02(-0.66%) |
Mar 04, 2009 | 3.021 | 3.129 | 3.021 | 3.048 | 12,362 | +0.08(+2.71%) |