Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.149 | 4.212 | 3.996 | 4.104 | 864,419 | -0.04(-0.87%) |
May 28, 2009 | 3.870 | 4.176 | 3.870 | 4.140 | 849,114 | +0.27(+6.98%) |
May 27, 2009 | 3.870 | 3.987 | 3.843 | 3.870 | 770,512 | +0.01(+0.23%) |
May 26, 2009 | 3.600 | 3.915 | 3.546 | 3.861 | 928,933 | +0.28(+7.79%) |
May 22, 2009 | 3.645 | 3.699 | 3.582 | 3.582 | 427,166 | -0.03(-0.75%) |
May 21, 2009 | 3.600 | 3.690 | 3.564 | 3.609 | 633,413 | +0.01(+0.25%) |
May 20, 2009 | 3.834 | 3.906 | 3.600 | 3.600 | 869,327 | -0.18(-4.76%) |
May 19, 2009 | 3.771 | 3.987 | 3.672 | 3.780 | 1,037,032 | +0.07(+1.94%) |
May 18, 2009 | 3.987 | 3.987 | 3.573 | 3.708 | 1,310,788 | -0.15(-3.96%) |
May 15, 2009 | 4.257 | 4.257 | 3.825 | 3.861 | 852,739 | -0.38(-8.92%) |
May 14, 2009 | 4.176 | 4.266 | 4.050 | 4.239 | 914,887 | +0.09(+2.17%) |
May 13, 2009 | 4.599 | 4.599 | 4.140 | 4.149 | 791,988 | -0.46(-9.96%) |
May 12, 2009 | 4.878 | 4.878 | 4.518 | 4.608 | 673,391 | +0.01(+0.20%) |
May 11, 2009 | 4.842 | 4.951 | 4.590 | 4.599 | 789,655 | -0.48(-9.40%) |
May 08, 2009 | 4.788 | 5.130 | 4.770 | 5.076 | 621,615 | +0.34(+7.22%) |
May 07, 2009 | 4.851 | 4.986 | 4.599 | 4.734 | 1,251,985 | -0.04(-0.75%) |
May 06, 2009 | 4.527 | 4.779 | 4.437 | 4.770 | 1,836,481 | +0.31(+6.85%) |
May 05, 2009 | 4.482 | 4.491 | 4.365 | 4.464 | 607,609 | -0.04(-0.80%) |
May 04, 2009 | 4.302 | 4.518 | 4.205 | 4.500 | 931,071 | +0.28(+6.61%) |
May 01, 2009 | 4.266 | 4.527 | 4.185 | 4.221 | 626,464 | -0.07(-1.68%) |
Apr 30, 2009 | 4.374 | 4.374 | 4.275 | 4.293 | 445,472 | -0.03(-0.62%) |
Apr 29, 2009 | 4.122 | 4.329 | 4.068 | 4.320 | 688,232 | +0.23(+5.73%) |
Apr 28, 2009 | 4.212 | 4.230 | 4.077 | 4.086 | 438,019 | -0.16(-3.81%) |
Apr 27, 2009 | 4.230 | 4.428 | 4.185 | 4.248 | 551,092 | -0.07(-1.67%) |
Apr 24, 2009 | 4.410 | 4.545 | 4.221 | 4.320 | 622,518 | -0.03(-0.62%) |
Apr 23, 2009 | 4.635 | 4.671 | 4.320 | 4.347 | 399,537 | -0.21(-4.55%) |
Apr 22, 2009 | 4.518 | 4.689 | 4.410 | 4.554 | 512,352 | +0.02(+0.40%) |
Apr 21, 2009 | 4.284 | 4.581 | 4.248 | 4.536 | 445,731 | +0.31(+7.23%) |
Apr 20, 2009 | 4.509 | 4.509 | 4.230 | 4.230 | 462,695 | -0.39(-8.38%) |
Apr 17, 2009 | 4.509 | 4.680 | 4.509 | 4.617 | 419,225 | +0.04(+0.98%) |
Apr 16, 2009 | 4.527 | 4.635 | 4.410 | 4.572 | 553,207 | +0.08(+1.80%) |
Apr 15, 2009 | 4.437 | 4.518 | 4.320 | 4.491 | 654,250 | -0.02(-0.40%) |
Apr 14, 2009 | 4.635 | 4.698 | 4.482 | 4.509 | 767,279 | -0.19(-4.02%) |
Apr 13, 2009 | 4.824 | 4.896 | 4.662 | 4.698 | 585,471 | -0.22(-4.40%) |
Apr 09, 2009 | 4.770 | 4.950 | 4.662 | 4.914 | 569,218 | +0.24(+5.20%) |
Apr 08, 2009 | 4.500 | 4.725 | 4.428 | 4.671 | 386,123 | +0.21(+4.64%) |
Apr 07, 2009 | 4.752 | 4.779 | 4.464 | 4.464 | 782,766 | -0.38(-7.81%) |
Apr 06, 2009 | 4.842 | 4.869 | 4.635 | 4.842 | 569,069 | -0.15(-3.06%) |
Apr 03, 2009 | 4.743 | 5.112 | 4.644 | 4.995 | 818,484 | +0.25(+5.31%) |
Apr 02, 2009 | 4.860 | 4.905 | 4.635 | 4.743 | 809,886 | +0.05(+1.15%) |
Apr 01, 2009 | 4.680 | 4.761 | 4.545 | 4.689 | 653,833 | -0.07(-1.51%) |
Mar 31, 2009 | 4.734 | 4.941 | 4.707 | 4.761 | 500,826 | +0.07(+1.54%) |
Mar 30, 2009 | 4.716 | 4.770 | 4.509 | 4.689 | 542,656 | -0.41(-8.11%) |
Mar 26, 2009 | 4.968 | 5.103 | 4.896 | 5.103 | 547,308 | +0.21(+4.23%) |
Mar 25, 2009 | 4.761 | 4.977 | 4.536 | 4.896 | 752,843 | +0.01(+0.18%) |
Mar 24, 2009 | 5.265 | 5.265 | 4.887 | 4.887 | 488,593 | -0.41(-7.65%) |
Mar 23, 2009 | 5.112 | 5.292 | 5.094 | 5.292 | 811,916 | +0.69(+15.07%) |
Mar 20, 2009 | 4.779 | 4.896 | 4.590 | 4.599 | 734,912 | -0.30(-6.15%) |
Mar 19, 2009 | 4.725 | 5.085 | 4.698 | 4.901 | 744,901 | +0.24(+5.25%) |
Mar 18, 2009 | 4.689 | 4.860 | 4.491 | 4.656 | 547,953 | -0.16(-3.30%) |
Mar 17, 2009 | 3.987 | 4.815 | 3.987 | 4.815 | 1,006,424 | +0.19(+4.09%) |
Mar 16, 2009 | 4.743 | 4.887 | 4.590 | 4.626 | 569,385 | -0.06(-1.34%) |
Mar 13, 2009 | 5.391 | 5.400 | 4.455 | 4.689 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.914 | 5.391 | 4.770 | 5.355 | 501,840 | +0.44(+8.97%) |
Mar 11, 2009 | 4.770 | 5.031 | 4.770 | 4.914 | 336,228 | +0.14(+3.02%) |
Mar 10, 2009 | 4.563 | 4.815 | 4.536 | 4.770 | 480,508 | +0.34(+7.72%) |
Mar 09, 2009 | 4.653 | 4.869 | 4.383 | 4.428 | 497,952 | -0.27(-5.75%) |
Mar 06, 2009 | 4.806 | 4.941 | 4.509 | 4.698 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.157 | 5.256 | 4.779 | 4.797 | 415,988 | -0.42(-8.10%) |
Mar 04, 2009 | 4.716 | 5.319 | 4.707 | 5.220 | 815,258 | +0.39(+8.01%) |