Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.199 | 4.238 | 4.179 | 4.223 | 220,245 | +0.05(+1.27%) |
May 28, 2009 | 4.096 | 4.170 | 4.066 | 4.170 | 363,713 | +0.07(+1.72%) |
May 27, 2009 | 4.155 | 4.175 | 4.096 | 4.099 | 364,752 | -0.06(-1.49%) |
May 26, 2009 | 4.119 | 4.220 | 4.099 | 4.161 | 419,520 | +0.04(+0.86%) |
May 22, 2009 | 4.122 | 4.155 | 4.090 | 4.125 | 156,457 | +0.04(+1.01%) |
May 21, 2009 | 4.093 | 4.093 | 4.037 | 4.084 | 217,274 | -0.06(-1.42%) |
May 20, 2009 | 4.140 | 4.214 | 4.128 | 4.143 | 127,111 | -0.01(-0.28%) |
May 19, 2009 | 4.064 | 4.167 | 4.064 | 4.155 | 198,673 | +0.06(+1.44%) |
May 18, 2009 | 3.975 | 4.111 | 3.975 | 4.096 | 211,161 | +0.14(+3.42%) |
May 15, 2009 | 3.940 | 3.990 | 3.897 | 3.960 | 564,601 | +0.04(+1.05%) |
May 14, 2009 | 3.896 | 3.960 | 3.896 | 3.919 | 451,423 | +0.00(+0.08%) |
May 13, 2009 | 3.975 | 4.005 | 3.890 | 3.916 | 284,798 | -0.13(-3.20%) |
May 12, 2009 | 4.122 | 4.122 | 4.019 | 4.046 | 214,407 | -0.01(-0.36%) |
May 11, 2009 | 4.055 | 4.102 | 4.028 | 4.061 | 142,672 | -0.05(-1.29%) |
May 08, 2009 | 4.099 | 4.144 | 4.008 | 4.114 | 173,546 | +0.09(+2.19%) |
May 07, 2009 | 4.064 | 4.108 | 3.981 | 4.025 | 288,965 | -0.02(-0.44%) |
May 06, 2009 | 3.993 | 4.058 | 3.931 | 4.043 | 263,413 | +0.12(+3.08%) |
May 05, 2009 | 3.902 | 3.960 | 3.887 | 3.922 | 267,814 | +0.00(+0.00%) |
May 04, 2009 | 3.887 | 3.922 | 3.887 | 3.922 | 266,238 | +0.16(+4.23%) |
May 01, 2009 | 3.707 | 3.769 | 3.690 | 3.763 | 231,255 | +0.05(+1.43%) |
Apr 30, 2009 | 3.725 | 3.790 | 3.710 | 3.710 | 406,160 | +0.04(+1.12%) |
Apr 29, 2009 | 3.610 | 3.713 | 3.610 | 3.669 | 461,649 | +0.08(+2.13%) |
Apr 28, 2009 | 3.504 | 3.634 | 3.489 | 3.592 | 303,605 | +0.05(+1.33%) |
Apr 27, 2009 | 3.575 | 3.604 | 3.533 | 3.545 | 316,096 | -0.04(-1.23%) |
Apr 24, 2009 | 3.563 | 3.625 | 3.560 | 3.589 | 396,220 | +0.06(+1.75%) |
Apr 23, 2009 | 3.460 | 3.542 | 3.460 | 3.528 | 354,074 | +0.06(+1.61%) |
Apr 22, 2009 | 3.445 | 3.557 | 3.445 | 3.472 | 232,206 | -0.05(-1.34%) |
Apr 21, 2009 | 3.419 | 3.525 | 3.419 | 3.519 | 298,576 | +0.02(+0.50%) |
Apr 20, 2009 | 3.622 | 3.622 | 3.483 | 3.501 | 287,362 | -0.15(-4.11%) |
Apr 17, 2009 | 3.645 | 3.672 | 3.610 | 3.651 | 158,875 | +0.02(+0.57%) |
Apr 16, 2009 | 3.589 | 3.642 | 3.522 | 3.631 | 180,104 | +0.11(+3.01%) |
Apr 15, 2009 | 3.498 | 3.528 | 3.472 | 3.525 | 153,163 | +0.03(+0.76%) |
Apr 14, 2009 | 3.498 | 3.545 | 3.478 | 3.498 | 297,255 | -0.04(-1.00%) |
Apr 13, 2009 | 3.475 | 3.545 | 3.454 | 3.533 | 271,098 | +0.02(+0.59%) |
Apr 09, 2009 | 3.504 | 3.531 | 3.466 | 3.513 | 223,088 | +0.15(+4.37%) |
Apr 08, 2009 | 3.354 | 3.413 | 3.339 | 3.366 | 309,501 | +0.01(+0.44%) |
Apr 07, 2009 | 3.339 | 3.392 | 3.324 | 3.351 | 174,595 | -0.09(-2.65%) |
Apr 06, 2009 | 3.425 | 3.460 | 3.401 | 3.442 | 213,226 | -0.09(-2.58%) |
Apr 03, 2009 | 3.445 | 3.533 | 3.392 | 3.533 | 338,683 | +0.06(+1.61%) |
Apr 02, 2009 | 3.380 | 3.528 | 3.380 | 3.478 | 251,598 | +0.13(+3.96%) |
Apr 01, 2009 | 3.186 | 3.357 | 3.186 | 3.345 | 129,268 | +0.07(+2.16%) |
Mar 31, 2009 | 3.215 | 3.330 | 3.215 | 3.274 | 218,466 | +0.05(+1.65%) |
Mar 30, 2009 | 3.268 | 3.268 | 3.174 | 3.221 | 165,521 | -0.27(-7.84%) |
Mar 26, 2009 | 3.475 | 3.495 | 3.410 | 3.495 | 238,537 | +0.11(+3.31%) |
Mar 25, 2009 | 3.342 | 3.451 | 3.295 | 3.383 | 276,267 | +0.05(+1.41%) |
Mar 24, 2009 | 3.374 | 3.401 | 3.319 | 3.336 | 187,480 | -0.06(-1.73%) |
Mar 23, 2009 | 3.342 | 3.395 | 3.330 | 3.395 | 422,244 | +0.26(+8.26%) |
Mar 20, 2009 | 3.157 | 3.186 | 3.104 | 3.136 | 225,105 | -0.04(-1.30%) |
Mar 19, 2009 | 3.280 | 3.280 | 3.162 | 3.177 | 242,004 | -0.02(-0.55%) |
Mar 18, 2009 | 3.092 | 3.246 | 3.056 | 3.195 | 219,617 | +0.08(+2.55%) |
Mar 17, 2009 | 3.086 | 3.115 | 3.027 | 3.115 | 220,313 | +0.08(+2.52%) |
Mar 16, 2009 | 3.054 | 3.156 | 3.027 | 3.039 | 313,841 | +0.05(+1.67%) |
Mar 13, 2009 | 3.045 | 3.045 | 2.950 | 2.989 | 0 | +0.01(+0.30%) |
Mar 12, 2009 | 2.818 | 2.980 | 2.789 | 2.980 | 776,876 | +0.13(+4.55%) |
Mar 11, 2009 | 2.747 | 2.859 | 2.747 | 2.850 | 737,346 | +0.09(+3.42%) |
Mar 10, 2009 | 2.632 | 2.761 | 2.632 | 2.756 | 1,503,816 | +0.13(+4.93%) |
Mar 09, 2009 | 2.665 | 2.715 | 2.585 | 2.627 | 485,978 | -0.05(-1.76%) |
Mar 06, 2009 | 2.715 | 2.780 | 2.606 | 2.674 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 2.827 | 2.827 | 2.680 | 2.685 | 467,286 | -0.19(-6.56%) |
Mar 04, 2009 | 2.762 | 2.892 | 2.762 | 2.874 | 810,477 | +0.07(+2.63%) |