Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.557 | 4.725 | 4.551 | 4.616 | 208,964 | +0.08(+1.72%) |
May 28, 2009 | 4.417 | 4.538 | 4.355 | 4.538 | 176,129 | +0.17(+3.85%) |
May 27, 2009 | 4.379 | 4.441 | 4.223 | 4.370 | 437,198 | -0.03(-0.71%) |
May 26, 2009 | 4.323 | 4.401 | 4.254 | 4.401 | 171,775 | +0.03(+0.64%) |
May 22, 2009 | 4.148 | 4.378 | 4.148 | 4.373 | 142,655 | +0.20(+4.70%) |
May 21, 2009 | 4.164 | 4.236 | 4.111 | 4.177 | 156,695 | +0.01(+0.30%) |
May 20, 2009 | 4.348 | 4.360 | 4.164 | 4.164 | 196,791 | -0.11(-2.55%) |
May 19, 2009 | 4.317 | 4.317 | 4.189 | 4.273 | 249,601 | -0.04(-1.01%) |
May 18, 2009 | 4.345 | 4.364 | 4.239 | 4.317 | 147,680 | +0.07(+1.58%) |
May 15, 2009 | 4.242 | 4.354 | 4.183 | 4.250 | 158,344 | +0.06(+1.40%) |
May 14, 2009 | 4.074 | 4.192 | 4.074 | 4.191 | 143,570 | +0.11(+2.57%) |
May 13, 2009 | 4.317 | 4.351 | 4.080 | 4.086 | 169,420 | -0.29(-6.73%) |
May 12, 2009 | 4.286 | 4.423 | 4.236 | 4.381 | 201,681 | +0.06(+1.49%) |
May 11, 2009 | 4.273 | 4.348 | 4.173 | 4.317 | 157,908 | -0.04(-0.86%) |
May 08, 2009 | 4.248 | 4.378 | 4.248 | 4.354 | 210,298 | +0.04(+0.94%) |
May 07, 2009 | 4.364 | 4.364 | 4.233 | 4.314 | 207,542 | +0.02(+0.51%) |
May 06, 2009 | 4.332 | 4.410 | 4.242 | 4.292 | 323,414 | +0.11(+2.68%) |
May 05, 2009 | 4.127 | 4.205 | 4.055 | 4.180 | 179,231 | +0.10(+2.44%) |
May 04, 2009 | 4.270 | 4.339 | 4.080 | 4.080 | 302,990 | -0.13(-3.18%) |
May 01, 2009 | 4.055 | 4.214 | 4.055 | 4.214 | 142,841 | +0.18(+4.40%) |
Apr 30, 2009 | 4.145 | 4.276 | 3.943 | 4.036 | 386,623 | -0.10(-2.41%) |
Apr 29, 2009 | 4.254 | 4.323 | 4.130 | 4.136 | 197,324 | -0.11(-2.64%) |
Apr 28, 2009 | 4.279 | 4.279 | 4.089 | 4.248 | 230,742 | -0.07(-1.70%) |
Apr 27, 2009 | 4.155 | 4.357 | 4.145 | 4.321 | 179,514 | +0.19(+4.72%) |
Apr 24, 2009 | 4.152 | 4.180 | 3.990 | 4.127 | 475,275 | +0.01(+0.15%) |
Apr 23, 2009 | 4.145 | 4.189 | 4.086 | 4.120 | 335,674 | -0.04(-0.97%) |
Apr 22, 2009 | 4.161 | 4.220 | 4.134 | 4.161 | 184,769 | +0.01(+0.30%) |
Apr 21, 2009 | 4.248 | 4.335 | 4.124 | 4.148 | 111,617 | -0.14(-3.27%) |
Apr 20, 2009 | 4.180 | 4.332 | 4.080 | 4.289 | 212,041 | -0.07(-1.71%) |
Apr 17, 2009 | 4.476 | 4.476 | 4.242 | 4.364 | 173,652 | -0.04(-0.85%) |
Apr 16, 2009 | 4.501 | 4.566 | 4.345 | 4.401 | 164,258 | -0.10(-2.28%) |
Apr 15, 2009 | 4.348 | 4.591 | 4.226 | 4.504 | 332,478 | +0.12(+2.85%) |
Apr 14, 2009 | 4.192 | 4.426 | 4.177 | 4.379 | 265,592 | +0.09(+2.18%) |
Apr 13, 2009 | 4.507 | 4.569 | 4.286 | 4.286 | 217,572 | -0.25(-5.50%) |
Apr 09, 2009 | 4.510 | 4.585 | 4.438 | 4.535 | 99,589 | +0.10(+2.18%) |
Apr 08, 2009 | 4.317 | 4.582 | 4.229 | 4.438 | 237,788 | +0.10(+2.37%) |
Apr 07, 2009 | 4.117 | 4.351 | 4.071 | 4.335 | 165,355 | +0.06(+1.46%) |
Apr 06, 2009 | 4.392 | 4.392 | 4.114 | 4.273 | 130,306 | -0.11(-2.45%) |
Apr 03, 2009 | 4.208 | 4.457 | 4.108 | 4.380 | 292,277 | +0.20(+4.88%) |
Apr 02, 2009 | 4.233 | 4.326 | 4.158 | 4.177 | 223,681 | -0.07(-1.62%) |
Apr 01, 2009 | 4.099 | 4.245 | 4.099 | 4.245 | 95,966 | +0.07(+1.57%) |
Mar 31, 2009 | 4.083 | 4.201 | 4.078 | 4.180 | 122,940 | +0.09(+2.13%) |
Mar 30, 2009 | 4.267 | 4.267 | 4.046 | 4.092 | 150,827 | -0.50(-10.92%) |
Mar 26, 2009 | 4.582 | 4.733 | 4.373 | 4.594 | 217,559 | +0.11(+2.50%) |
Mar 25, 2009 | 4.223 | 4.519 | 4.109 | 4.482 | 237,034 | +0.31(+7.31%) |
Mar 24, 2009 | 4.139 | 4.273 | 4.124 | 4.177 | 194,256 | -0.03(-0.69%) |
Mar 23, 2009 | 4.189 | 4.208 | 4.152 | 4.205 | 141,147 | +0.07(+1.60%) |
Mar 20, 2009 | 4.173 | 4.176 | 3.927 | 4.139 | 203,561 | -0.07(-1.63%) |
Mar 19, 2009 | 4.124 | 4.208 | 4.111 | 4.208 | 249,537 | +0.12(+2.90%) |
Mar 18, 2009 | 4.095 | 4.208 | 4.008 | 4.089 | 117,806 | -0.07(-1.72%) |
Mar 17, 2009 | 4.005 | 4.364 | 3.955 | 4.161 | 353,432 | +0.11(+2.77%) |
Mar 16, 2009 | 3.896 | 4.130 | 3.866 | 4.049 | 322,031 | +0.16(+4.00%) |
Mar 13, 2009 | 3.971 | 3.971 | 3.852 | 3.893 | 0 | -0.01(-0.16%) |
Mar 12, 2009 | 3.912 | 3.968 | 3.843 | 3.899 | 328,545 | -0.07(-1.80%) |
Mar 11, 2009 | 3.821 | 4.044 | 3.809 | 3.971 | 381,625 | +0.17(+4.51%) |
Mar 10, 2009 | 3.672 | 3.802 | 3.584 | 3.799 | 261,392 | +0.21(+5.91%) |
Mar 09, 2009 | 3.379 | 3.678 | 3.304 | 3.587 | 331,657 | +0.13(+3.69%) |
Mar 06, 2009 | 3.475 | 3.653 | 3.366 | 3.460 | 0 | -0.05(-1.33%) |
Mar 05, 2009 | 3.809 | 3.809 | 3.266 | 3.506 | 255,961 | -0.35(-9.17%) |
Mar 04, 2009 | 3.450 | 3.949 | 3.450 | 3.860 | 395,578 | +0.51(+15.33%) |