Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.176 | 4.176 | 4.143 | 4.155 | 78,336 | -0.01(-0.29%) |
May 28, 2009 | 4.184 | 4.216 | 4.147 | 4.168 | 77,084 | -0.02(-0.48%) |
May 27, 2009 | 4.192 | 4.236 | 4.188 | 4.188 | 78,269 | -0.06(-1.42%) |
May 26, 2009 | 4.220 | 4.260 | 4.180 | 4.248 | 70,966 | +0.01(+0.28%) |
May 22, 2009 | 4.248 | 4.260 | 4.212 | 4.236 | 51,766 | -0.01(-0.28%) |
May 21, 2009 | 4.284 | 4.284 | 4.184 | 4.248 | 100,601 | -0.04(-1.03%) |
May 20, 2009 | 4.296 | 4.322 | 4.236 | 4.292 | 77,605 | -0.00(-0.09%) |
May 19, 2009 | 4.272 | 4.296 | 4.260 | 4.296 | 88,195 | +0.08(+1.91%) |
May 18, 2009 | 4.123 | 4.224 | 4.123 | 4.216 | 77,759 | +0.11(+2.64%) |
May 15, 2009 | 4.115 | 4.127 | 4.083 | 4.107 | 37,374 | +0.02(+0.59%) |
May 14, 2009 | 4.176 | 4.176 | 4.019 | 4.083 | 98,715 | -0.11(-2.68%) |
May 13, 2009 | 4.272 | 4.272 | 4.163 | 4.196 | 87,483 | -0.09(-2.16%) |
May 12, 2009 | 4.163 | 4.324 | 4.163 | 4.288 | 66,586 | +0.12(+2.89%) |
May 11, 2009 | 4.248 | 4.284 | 4.168 | 4.168 | 94,368 | -0.04(-0.96%) |
May 08, 2009 | 4.131 | 4.208 | 4.131 | 4.208 | 82,136 | +0.07(+1.75%) |
May 07, 2009 | 4.087 | 4.139 | 4.071 | 4.135 | 44,326 | +0.04(+1.08%) |
May 06, 2009 | 4.083 | 4.095 | 4.015 | 4.091 | 121,725 | +0.03(+0.69%) |
May 05, 2009 | 4.039 | 4.063 | 4.019 | 4.063 | 50,594 | +0.02(+0.40%) |
May 04, 2009 | 4.039 | 4.051 | 4.039 | 4.047 | 94,358 | +0.05(+1.31%) |
May 01, 2009 | 3.942 | 3.999 | 3.934 | 3.995 | 46,558 | +0.08(+1.95%) |
Apr 30, 2009 | 3.866 | 3.979 | 3.866 | 3.918 | 84,736 | +0.08(+2.20%) |
Apr 29, 2009 | 3.818 | 3.866 | 3.818 | 3.834 | 88,919 | +0.02(+0.42%) |
Apr 28, 2009 | 3.794 | 3.858 | 3.770 | 3.818 | 119,430 | +0.02(+0.64%) |
Apr 27, 2009 | 3.721 | 3.798 | 3.721 | 3.794 | 103,841 | +0.04(+1.18%) |
Apr 24, 2009 | 3.754 | 3.798 | 3.721 | 3.750 | 97,503 | -0.00(-0.11%) |
Apr 23, 2009 | 3.746 | 3.786 | 3.737 | 3.754 | 182,668 | +0.04(+0.97%) |
Apr 22, 2009 | 3.681 | 3.754 | 3.681 | 3.717 | 112,665 | +0.00(+0.00%) |
Apr 21, 2009 | 3.637 | 3.717 | 3.637 | 3.717 | 91,191 | +0.04(+0.98%) |
Apr 20, 2009 | 3.661 | 3.685 | 3.657 | 3.681 | 112,471 | +0.02(+0.66%) |
Apr 17, 2009 | 3.657 | 3.693 | 3.653 | 3.657 | 108,743 | -0.00(-0.11%) |
Apr 16, 2009 | 3.705 | 3.705 | 3.661 | 3.661 | 102,465 | -0.03(-0.76%) |
Apr 15, 2009 | 3.689 | 3.705 | 3.621 | 3.689 | 146,125 | +0.03(+0.88%) |
Apr 14, 2009 | 3.617 | 3.677 | 3.617 | 3.657 | 99,004 | +0.02(+0.55%) |
Apr 13, 2009 | 3.701 | 3.701 | 3.625 | 3.637 | 61,413 | -0.08(-2.06%) |
Apr 09, 2009 | 3.778 | 3.778 | 3.709 | 3.713 | 25,430 | +0.05(+1.32%) |
Apr 08, 2009 | 3.677 | 3.689 | 3.633 | 3.665 | 95,600 | -0.02(-0.55%) |
Apr 07, 2009 | 3.657 | 3.717 | 3.641 | 3.685 | 105,347 | +0.00(+0.00%) |
Apr 06, 2009 | 3.677 | 3.701 | 3.647 | 3.685 | 57,101 | +0.01(+0.33%) |
Apr 03, 2009 | 3.681 | 3.717 | 3.649 | 3.673 | 64,068 | -0.03(-0.76%) |
Apr 02, 2009 | 3.713 | 3.753 | 3.693 | 3.701 | 112,192 | -0.01(-0.32%) |
Apr 01, 2009 | 3.629 | 3.713 | 3.565 | 3.713 | 76,413 | +0.08(+2.21%) |
Mar 31, 2009 | 3.665 | 3.701 | 3.625 | 3.633 | 83,596 | -0.02(-0.44%) |
Mar 30, 2009 | 3.673 | 3.697 | 3.645 | 3.649 | 56,603 | -0.04(-1.20%) |
Mar 26, 2009 | 3.609 | 3.693 | 3.609 | 3.693 | 101,273 | +0.10(+2.80%) |
Mar 25, 2009 | 3.488 | 3.597 | 3.488 | 3.593 | 123,260 | +0.07(+2.05%) |
Mar 24, 2009 | 3.561 | 3.609 | 3.500 | 3.520 | 154,187 | -0.06(-1.57%) |
Mar 23, 2009 | 3.641 | 3.641 | 3.496 | 3.577 | 135,236 | -0.00(-0.11%) |
Mar 20, 2009 | 3.585 | 3.621 | 3.557 | 3.581 | 110,629 | -0.04(-1.11%) |
Mar 19, 2009 | 3.653 | 3.681 | 3.609 | 3.621 | 106,571 | -0.02(-0.66%) |
Mar 18, 2009 | 3.545 | 3.649 | 3.545 | 3.645 | 50,923 | +0.05(+1.34%) |
Mar 17, 2009 | 3.669 | 3.669 | 3.573 | 3.597 | 40,131 | -0.02(-0.67%) |
Mar 16, 2009 | 3.677 | 3.677 | 3.549 | 3.621 | 136,391 | -0.06(-1.64%) |
Mar 13, 2009 | 3.685 | 3.733 | 3.677 | 3.681 | 0 | -0.00(-0.11%) |
Mar 12, 2009 | 3.617 | 3.725 | 3.525 | 3.685 | 544,571 | +0.03(+0.77%) |
Mar 11, 2009 | 3.424 | 3.685 | 3.424 | 3.657 | 531,077 | +0.20(+5.81%) |
Mar 10, 2009 | 3.420 | 3.460 | 3.360 | 3.456 | 809,062 | +0.12(+3.49%) |
Mar 09, 2009 | 3.492 | 3.492 | 3.336 | 3.340 | 4,154,408 | -0.20(-5.57%) |
Mar 06, 2009 | 3.613 | 3.649 | 3.520 | 3.537 | 0 | -0.05(-1.35%) |
Mar 05, 2009 | 3.637 | 3.657 | 3.577 | 3.585 | 282,595 | -0.04(-1.00%) |
Mar 04, 2009 | 3.597 | 3.657 | 3.597 | 3.621 | 172,971 | -0.20(-5.16%) |