Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.584 | 4.605 | 4.507 | 4.605 | 50,538 | +0.09(+2.00%) |
May 28, 2009 | 4.595 | 4.595 | 4.514 | 4.514 | 31,173 | +0.01(+0.15%) |
May 27, 2009 | 4.570 | 4.570 | 4.507 | 4.507 | 14,195 | +0.02(+0.46%) |
May 26, 2009 | 4.493 | 4.514 | 4.466 | 4.486 | 4,751 | +0.03(+0.62%) |
May 22, 2009 | 4.549 | 4.591 | 4.459 | 4.459 | 8,996 | -0.05(-1.21%) |
May 21, 2009 | 4.348 | 4.514 | 4.348 | 4.513 | 6,852 | +0.05(+1.07%) |
May 20, 2009 | 4.507 | 4.514 | 4.466 | 4.466 | 8,128 | -0.02(-0.37%) |
May 19, 2009 | 4.521 | 4.854 | 4.466 | 4.482 | 10,478 | -0.01(-0.25%) |
May 18, 2009 | 4.709 | 4.736 | 4.480 | 4.493 | 7,670 | +0.12(+2.70%) |
May 15, 2009 | 4.361 | 4.375 | 4.341 | 4.375 | 1,998 | +0.02(+0.37%) |
May 14, 2009 | 4.361 | 4.361 | 4.306 | 4.359 | 34,390 | -0.04(-0.84%) |
May 13, 2009 | 4.438 | 4.507 | 4.295 | 4.396 | 4,322 | -0.12(-2.62%) |
May 12, 2009 | 4.528 | 4.528 | 4.445 | 4.514 | 1,735 | +0.06(+1.40%) |
May 11, 2009 | 4.452 | 4.459 | 4.417 | 4.452 | 4,607 | +0.15(+3.39%) |
May 08, 2009 | 4.410 | 4.459 | 4.285 | 4.306 | 3,311 | -0.19(-4.17%) |
May 07, 2009 | 4.396 | 4.855 | 4.396 | 4.493 | 5,039 | +0.13(+3.02%) |
May 06, 2009 | 4.250 | 4.361 | 4.250 | 4.361 | 5,068 | +0.13(+3.12%) |
May 05, 2009 | 4.223 | 4.243 | 4.216 | 4.229 | 5,310 | +0.01(+0.16%) |
May 04, 2009 | 4.203 | 4.226 | 4.202 | 4.223 | 1,357 | +0.02(+0.50%) |
May 01, 2009 | 4.181 | 4.202 | 4.167 | 4.202 | 16,969 | +0.03(+0.83%) |
Apr 30, 2009 | 4.236 | 4.317 | 4.167 | 4.167 | 9,873 | -0.13(-3.07%) |
Apr 29, 2009 | 4.271 | 4.299 | 4.250 | 4.299 | 1,547 | +0.06(+1.48%) |
Apr 28, 2009 | 4.257 | 4.257 | 4.195 | 4.236 | 5,298 | +0.08(+1.90%) |
Apr 27, 2009 | 4.111 | 4.167 | 4.111 | 4.157 | 3,131 | -0.06(-1.39%) |
Apr 24, 2009 | 4.202 | 4.341 | 4.125 | 4.216 | 4,103 | +0.06(+1.34%) |
Apr 23, 2009 | 4.167 | 4.243 | 4.160 | 4.160 | 1,871 | -0.04(-0.99%) |
Apr 22, 2009 | 4.202 | 4.202 | 4.167 | 4.202 | 5,627 | -0.03(-0.82%) |
Apr 21, 2009 | 4.202 | 4.236 | 4.174 | 4.236 | 4,112 | +0.03(+0.83%) |
Apr 20, 2009 | 4.209 | 4.236 | 4.188 | 4.202 | 1,893 | +0.02(+0.50%) |
Apr 17, 2009 | 4.091 | 4.271 | 4.091 | 4.181 | 4,161 | +0.14(+3.44%) |
Apr 16, 2009 | 4.111 | 4.299 | 4.042 | 4.042 | 1,824 | +0.02(+0.38%) |
Apr 15, 2009 | 4.021 | 4.292 | 4.000 | 4.027 | 4,247 | +0.03(+0.75%) |
Apr 14, 2009 | 4.077 | 4.111 | 3.993 | 3.997 | 5,467 | -0.09(-2.29%) |
Apr 13, 2009 | 4.368 | 4.368 | 4.091 | 4.091 | 32,669 | -0.31(-7.10%) |
Apr 09, 2009 | 4.153 | 4.403 | 4.111 | 4.403 | 5,412 | +0.29(+7.09%) |
Apr 08, 2009 | 4.236 | 4.236 | 4.070 | 4.111 | 8,719 | -0.05(-1.17%) |
Apr 07, 2009 | 4.146 | 4.167 | 4.146 | 4.160 | 1,439 | +0.01(+0.17%) |
Apr 06, 2009 | 4.174 | 4.198 | 4.153 | 4.153 | 3,340 | +0.02(+0.50%) |
Apr 03, 2009 | 4.104 | 4.160 | 4.077 | 4.132 | 5,183 | +0.05(+1.19%) |
Apr 02, 2009 | 3.896 | 4.167 | 3.896 | 4.084 | 3,863 | +0.25(+6.52%) |
Apr 01, 2009 | 3.959 | 3.959 | 3.827 | 3.834 | 4,946 | -0.13(-3.16%) |
Mar 31, 2009 | 4.042 | 4.042 | 3.757 | 3.959 | 5,684 | -0.10(-2.40%) |
Mar 30, 2009 | 4.153 | 4.153 | 3.813 | 4.056 | 7,815 | +0.28(+7.55%) |
Mar 26, 2009 | 3.678 | 3.771 | 3.584 | 3.771 | 15,704 | +0.10(+2.65%) |
Mar 25, 2009 | 3.417 | 3.736 | 3.417 | 3.674 | 10,023 | +0.27(+7.96%) |
Mar 24, 2009 | 3.459 | 3.459 | 3.375 | 3.403 | 4,175 | -0.06(-1.61%) |
Mar 23, 2009 | 3.403 | 3.459 | 3.202 | 3.459 | 6,501 | +0.40(+13.18%) |
Mar 20, 2009 | 2.813 | 3.146 | 2.778 | 3.056 | 14,315 | +0.33(+11.96%) |
Mar 19, 2009 | 2.660 | 2.820 | 2.660 | 2.729 | 9,058 | -0.10(-3.44%) |
Mar 18, 2009 | 2.653 | 2.827 | 2.653 | 2.827 | 13,464 | +0.19(+7.11%) |
Mar 17, 2009 | 2.646 | 2.646 | 2.409 | 2.639 | 63,614 | +0.07(+2.70%) |
Mar 16, 2009 | 2.573 | 2.632 | 2.475 | 2.570 | 4,826 | -0.01(-0.54%) |
Mar 13, 2009 | 2.570 | 2.722 | 2.521 | 2.584 | 35,126 | +0.15(+5.98%) |
Mar 12, 2009 | 2.639 | 2.643 | 2.438 | 2.438 | 19,336 | -0.02(-0.85%) |
Mar 11, 2009 | 2.396 | 2.486 | 2.396 | 2.459 | 4,031 | +0.02(+0.85%) |
Mar 10, 2009 | 2.785 | 2.841 | 2.106 | 2.438 | 199,469 | -0.15(-5.90%) |
Mar 09, 2009 | 2.882 | 2.882 | 2.590 | 2.590 | 21,202 | -0.22(-7.67%) |
Mar 06, 2009 | 3.028 | 3.028 | 2.785 | 2.806 | 22,930 | -0.24(-7.87%) |
Mar 05, 2009 | 3.375 | 3.431 | 2.952 | 3.045 | 31,150 | -0.22(-6.70%) |
Mar 04, 2009 | 3.618 | 3.618 | 3.222 | 3.264 | 21,617 | -0.24(-6.75%) |