Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.821 | 4.821 | 4.629 | 4.756 | 414,782 | -0.02(-0.51%) |
May 28, 2009 | 4.744 | 4.850 | 4.646 | 4.780 | 263,215 | +0.07(+1.56%) |
May 27, 2009 | 4.817 | 4.854 | 4.662 | 4.707 | 546,433 | -0.16(-3.35%) |
May 26, 2009 | 4.430 | 5.041 | 4.417 | 4.870 | 558,258 | +0.40(+9.03%) |
May 22, 2009 | 4.585 | 4.678 | 4.413 | 4.466 | 323,271 | -0.09(-2.06%) |
May 21, 2009 | 4.556 | 4.723 | 4.418 | 4.560 | 344,644 | -0.07(-1.58%) |
May 20, 2009 | 4.711 | 4.919 | 4.609 | 4.634 | 286,220 | -0.02(-0.44%) |
May 19, 2009 | 4.797 | 4.797 | 4.458 | 4.654 | 374,951 | -0.20(-4.11%) |
May 18, 2009 | 4.593 | 4.886 | 4.593 | 4.854 | 263,723 | +0.31(+6.72%) |
May 15, 2009 | 4.695 | 4.780 | 4.450 | 4.548 | 415,898 | -0.16(-3.38%) |
May 14, 2009 | 4.719 | 4.858 | 4.593 | 4.707 | 245,057 | +0.00(+0.09%) |
May 13, 2009 | 5.004 | 5.147 | 4.601 | 4.703 | 705,932 | -0.40(-7.83%) |
May 12, 2009 | 5.400 | 5.400 | 5.061 | 5.102 | 265,490 | -0.28(-5.15%) |
May 11, 2009 | 5.485 | 5.612 | 5.322 | 5.379 | 329,256 | -0.22(-3.93%) |
May 08, 2009 | 5.510 | 5.697 | 5.498 | 5.599 | 690,034 | +0.18(+3.39%) |
May 07, 2009 | 5.636 | 5.644 | 5.351 | 5.416 | 585,834 | -0.15(-2.71%) |
May 06, 2009 | 5.567 | 5.640 | 5.440 | 5.567 | 441,192 | +0.04(+0.74%) |
May 05, 2009 | 5.681 | 5.815 | 5.481 | 5.526 | 1,066,202 | -0.16(-2.87%) |
May 04, 2009 | 5.489 | 6.076 | 5.489 | 5.689 | 512,361 | +0.26(+4.88%) |
May 01, 2009 | 5.330 | 5.542 | 5.180 | 5.424 | 811,722 | +0.06(+1.14%) |
Apr 30, 2009 | 5.241 | 5.420 | 4.915 | 5.363 | 797,941 | +0.11(+2.17%) |
Apr 29, 2009 | 4.748 | 5.286 | 4.621 | 5.249 | 795,068 | +0.54(+11.42%) |
Apr 28, 2009 | 4.422 | 4.719 | 4.422 | 4.711 | 299,613 | +0.22(+5.00%) |
Apr 27, 2009 | 4.401 | 4.507 | 4.316 | 4.487 | 731,587 | -0.07(-1.52%) |
Apr 24, 2009 | 4.279 | 4.784 | 4.153 | 4.556 | 615,847 | +0.29(+6.88%) |
Apr 23, 2009 | 4.096 | 4.308 | 3.880 | 4.263 | 805,695 | +0.10(+2.45%) |
Apr 22, 2009 | 4.234 | 4.438 | 4.128 | 4.161 | 416,769 | -0.18(-4.13%) |
Apr 21, 2009 | 3.896 | 4.340 | 3.533 | 4.340 | 464,408 | +0.29(+7.25%) |
Apr 20, 2009 | 4.279 | 4.299 | 3.900 | 4.047 | 479,978 | -0.46(-10.14%) |
Apr 17, 2009 | 4.532 | 4.638 | 4.405 | 4.503 | 330,757 | -0.01(-0.27%) |
Apr 16, 2009 | 4.503 | 4.634 | 4.185 | 4.515 | 530,500 | +0.05(+1.19%) |
Apr 15, 2009 | 4.299 | 4.507 | 4.275 | 4.462 | 133,103 | +0.13(+2.91%) |
Apr 14, 2009 | 4.385 | 4.458 | 4.271 | 4.336 | 156,027 | -0.11(-2.39%) |
Apr 13, 2009 | 4.250 | 4.454 | 4.104 | 4.442 | 228,732 | +0.12(+2.73%) |
Apr 09, 2009 | 4.291 | 4.564 | 4.047 | 4.324 | 741,670 | +0.15(+3.61%) |
Apr 08, 2009 | 4.145 | 4.201 | 4.022 | 4.173 | 428,192 | +0.04(+0.89%) |
Apr 07, 2009 | 4.157 | 4.210 | 4.087 | 4.136 | 531,712 | -0.08(-1.84%) |
Apr 06, 2009 | 4.214 | 4.238 | 4.116 | 4.214 | 303,157 | -0.04(-0.86%) |
Apr 03, 2009 | 4.320 | 4.320 | 4.161 | 4.250 | 426,243 | -0.07(-1.70%) |
Apr 02, 2009 | 3.819 | 4.393 | 3.370 | 4.324 | 763,740 | +0.61(+16.47%) |
Apr 01, 2009 | 3.550 | 3.717 | 3.478 | 3.713 | 576,387 | +0.08(+2.13%) |
Mar 31, 2009 | 3.704 | 3.774 | 3.431 | 3.635 | 732,193 | -0.03(-0.78%) |
Mar 30, 2009 | 3.484 | 3.696 | 3.268 | 3.664 | 533,668 | -0.29(-7.32%) |
Mar 26, 2009 | 3.904 | 3.961 | 3.586 | 3.953 | 555,833 | +0.12(+3.19%) |
Mar 25, 2009 | 3.745 | 3.949 | 3.639 | 3.831 | 337,469 | +0.11(+2.96%) |
Mar 24, 2009 | 3.945 | 4.047 | 3.717 | 3.721 | 266,106 | -0.30(-7.50%) |
Mar 23, 2009 | 3.798 | 4.075 | 3.468 | 4.022 | 410,792 | +0.65(+19.35%) |
Mar 20, 2009 | 3.554 | 3.798 | 3.366 | 3.370 | 417,773 | -0.14(-4.06%) |
Mar 19, 2009 | 3.774 | 3.977 | 3.497 | 3.513 | 389,156 | -0.24(-6.51%) |
Mar 18, 2009 | 3.268 | 3.766 | 3.048 | 3.757 | 595,362 | +0.46(+13.97%) |
Mar 17, 2009 | 3.044 | 3.297 | 2.967 | 3.297 | 374,114 | +0.23(+7.58%) |
Mar 16, 2009 | 3.175 | 3.242 | 2.979 | 3.065 | 297,007 | -0.06(-1.96%) |
Mar 13, 2009 | 3.089 | 3.166 | 3.016 | 3.126 | 336,357 | +0.07(+2.27%) |
Mar 12, 2009 | 2.661 | 3.065 | 2.641 | 3.056 | 517,269 | +0.39(+14.50%) |
Mar 11, 2009 | 2.673 | 2.808 | 2.613 | 2.669 | 198,473 | +0.01(+0.31%) |
Mar 10, 2009 | 2.608 | 2.796 | 2.445 | 2.661 | 293,999 | +0.13(+5.15%) |
Mar 09, 2009 | 2.600 | 2.649 | 2.510 | 2.531 | 265,767 | -0.09(-3.57%) |
Mar 06, 2009 | 2.588 | 2.677 | 2.514 | 2.624 | 289,722 | +0.08(+3.04%) |
Mar 05, 2009 | 2.722 | 2.783 | 2.535 | 2.547 | 259,488 | -0.24(-8.49%) |
Mar 04, 2009 | 2.816 | 2.853 | 2.730 | 2.783 | 367,570 | -0.14(-4.74%) |