Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.080 | 5.173 | 4.930 | 5.170 | 753,413 | +0.20(+4.02%) |
May 28, 2009 | 5.040 | 5.150 | 4.730 | 4.970 | 771,764 | +0.04(+0.81%) |
May 27, 2009 | 4.520 | 5.150 | 4.410 | 4.930 | 1,153,672 | +0.37(+8.11%) |
May 26, 2009 | 4.400 | 4.680 | 4.270 | 4.560 | 720,276 | +0.26(+6.05%) |
May 22, 2009 | 4.280 | 4.430 | 4.280 | 4.300 | 503,073 | +0.06(+1.42%) |
May 21, 2009 | 4.250 | 4.390 | 4.180 | 4.240 | 546,162 | -0.03(-0.70%) |
May 20, 2009 | 4.230 | 4.460 | 4.200 | 4.270 | 441,881 | +0.01(+0.23%) |
May 19, 2009 | 4.310 | 4.330 | 4.220 | 4.260 | 422,702 | -0.11(-2.52%) |
May 18, 2009 | 4.300 | 4.370 | 4.230 | 4.370 | 299,032 | +0.11(+2.58%) |
May 15, 2009 | 4.370 | 4.470 | 4.220 | 4.260 | 594,668 | -0.06(-1.39%) |
May 14, 2009 | 4.270 | 4.520 | 4.220 | 4.320 | 593,235 | +0.08(+1.89%) |
May 13, 2009 | 4.210 | 4.420 | 4.200 | 4.240 | 576,433 | -0.04(-0.93%) |
May 12, 2009 | 4.490 | 4.490 | 4.190 | 4.280 | 674,019 | -0.17(-3.82%) |
May 11, 2009 | 4.410 | 4.450 | 4.350 | 4.450 | 402,750 | +0.00(+0.00%) |
May 08, 2009 | 4.480 | 4.490 | 4.290 | 4.450 | 442,580 | +0.05(+1.14%) |
May 07, 2009 | 4.670 | 4.950 | 4.360 | 4.400 | 732,452 | -0.14(-3.08%) |
May 06, 2009 | 4.590 | 4.650 | 4.350 | 4.540 | 562,188 | +0.02(+0.44%) |
May 05, 2009 | 4.500 | 4.520 | 4.300 | 4.520 | 706,883 | +0.00(+0.00%) |
May 04, 2009 | 4.450 | 4.660 | 4.430 | 4.520 | 576,208 | +0.12(+2.73%) |
May 01, 2009 | 4.000 | 4.430 | 4.000 | 4.400 | 825,550 | +0.39(+9.73%) |
Apr 30, 2009 | 4.000 | 4.210 | 3.971 | 4.010 | 501,974 | +0.04(+1.01%) |
Apr 29, 2009 | 3.800 | 3.980 | 3.770 | 3.970 | 596,618 | +0.19(+5.03%) |
Apr 28, 2009 | 3.760 | 3.840 | 3.700 | 3.780 | 264,686 | +0.00(+0.00%) |
Apr 27, 2009 | 3.950 | 4.030 | 3.710 | 3.780 | 488,751 | -0.19(-4.79%) |
Apr 24, 2009 | 3.870 | 4.030 | 3.860 | 3.970 | 432,047 | +0.12(+3.12%) |
Apr 23, 2009 | 3.910 | 3.960 | 3.760 | 3.850 | 426,080 | -0.05(-1.28%) |
Apr 22, 2009 | 3.830 | 3.980 | 3.810 | 3.900 | 539,266 | +0.01(+0.26%) |
Apr 21, 2009 | 3.650 | 3.910 | 3.610 | 3.890 | 751,639 | +0.24(+6.58%) |
Apr 20, 2009 | 3.820 | 3.830 | 3.650 | 3.650 | 425,361 | -0.26(-6.65%) |
Apr 17, 2009 | 3.900 | 3.940 | 3.800 | 3.910 | 431,774 | +0.02(+0.51%) |
Apr 16, 2009 | 3.800 | 3.940 | 3.730 | 3.890 | 506,683 | +0.11(+2.91%) |
Apr 15, 2009 | 3.810 | 3.880 | 3.710 | 3.780 | 318,733 | -0.04(-1.05%) |
Apr 14, 2009 | 3.770 | 3.940 | 3.770 | 3.820 | 700,830 | -0.02(-0.52%) |
Apr 13, 2009 | 3.840 | 3.930 | 3.780 | 3.840 | 372,078 | -0.07(-1.79%) |
Apr 09, 2009 | 3.810 | 4.020 | 3.760 | 3.910 | 609,037 | +0.11(+2.89%) |
Apr 08, 2009 | 4.030 | 4.110 | 3.730 | 3.800 | 651,350 | -0.23(-5.71%) |
Apr 07, 2009 | 4.210 | 4.210 | 4.010 | 4.030 | 1,363,295 | -0.26(-6.06%) |
Apr 06, 2009 | 4.300 | 4.450 | 4.200 | 4.290 | 700,884 | -0.08(-1.83%) |
Apr 03, 2009 | 4.430 | 4.430 | 4.160 | 4.370 | 911,826 | -0.08(-1.80%) |
Apr 02, 2009 | 4.260 | 4.520 | 4.140 | 4.450 | 1,299,259 | +0.33(+8.01%) |
Apr 01, 2009 | 4.260 | 4.260 | 3.990 | 4.120 | 1,017,129 | -0.20(-4.63%) |
Mar 31, 2009 | 3.570 | 4.360 | 3.520 | 4.320 | 1,082,532 | +0.80(+22.73%) |
Mar 30, 2009 | 3.510 | 3.590 | 3.410 | 3.520 | 469,483 | -0.35(-9.04%) |
Mar 26, 2009 | 3.920 | 3.950 | 3.770 | 3.870 | 354,374 | +0.02(+0.52%) |
Mar 25, 2009 | 3.820 | 4.020 | 3.690 | 3.850 | 431,260 | +0.05(+1.32%) |
Mar 24, 2009 | 4.390 | 4.390 | 3.770 | 3.800 | 714,262 | -0.65(-14.61%) |
Mar 23, 2009 | 4.130 | 4.450 | 4.050 | 4.450 | 749,593 | +0.40(+9.88%) |
Mar 20, 2009 | 3.300 | 4.660 | 3.300 | 4.050 | 2,011,564 | +0.49(+13.76%) |
Mar 19, 2009 | 3.580 | 3.600 | 3.460 | 3.560 | 510,167 | +0.04(+1.14%) |
Mar 18, 2009 | 3.390 | 3.601 | 3.300 | 3.520 | 428,619 | -0.03(-0.85%) |
Mar 17, 2009 | 3.360 | 3.550 | 3.250 | 3.550 | 327,761 | +0.18(+5.34%) |
Mar 16, 2009 | 3.570 | 3.570 | 3.330 | 3.370 | 472,190 | -0.16(-4.53%) |
Mar 13, 2009 | 3.430 | 3.590 | 3.390 | 3.530 | 364,457 | +0.11(+3.22%) |
Mar 12, 2009 | 3.250 | 3.610 | 3.110 | 3.420 | 1,037,433 | +0.12(+3.64%) |
Mar 11, 2009 | 3.000 | 3.360 | 2.880 | 3.300 | 991,659 | +0.43(+14.98%) |
Mar 10, 2009 | 3.070 | 3.140 | 2.720 | 2.870 | 842,856 | -0.17(-5.59%) |
Mar 09, 2009 | 3.080 | 3.330 | 3.010 | 3.040 | 340,974 | -0.06(-1.94%) |
Mar 06, 2009 | 3.130 | 3.230 | 3.010 | 3.100 | 454,527 | +0.00(+0.00%) |
Mar 05, 2009 | 3.310 | 3.340 | 3.020 | 3.100 | 529,290 | -0.30(-8.82%) |
Mar 04, 2009 | 3.310 | 3.455 | 3.150 | 3.400 | 650,975 | +0.26(+8.28%) |