Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.146 | 4.209 | 3.993 | 4.101 | 865,158 | -0.04(-0.87%) |
May 28, 2009 | 3.867 | 4.173 | 3.867 | 4.137 | 849,840 | +0.27(+6.98%) |
May 27, 2009 | 3.867 | 3.984 | 3.840 | 3.867 | 771,170 | +0.01(+0.23%) |
May 26, 2009 | 3.597 | 3.912 | 3.543 | 3.858 | 929,727 | +0.28(+7.79%) |
May 22, 2009 | 3.642 | 3.696 | 3.579 | 3.579 | 427,531 | -0.03(-0.75%) |
May 21, 2009 | 3.597 | 3.687 | 3.561 | 3.606 | 633,954 | +0.01(+0.25%) |
May 20, 2009 | 3.831 | 3.903 | 3.597 | 3.597 | 870,071 | -0.18(-4.76%) |
May 19, 2009 | 3.768 | 3.984 | 3.669 | 3.777 | 1,037,919 | +0.07(+1.94%) |
May 18, 2009 | 3.984 | 3.984 | 3.570 | 3.705 | 1,311,909 | -0.15(-3.96%) |
May 15, 2009 | 4.254 | 4.254 | 3.822 | 3.858 | 853,468 | -0.38(-8.92%) |
May 14, 2009 | 4.173 | 4.263 | 4.047 | 4.236 | 915,669 | +0.09(+2.17%) |
May 13, 2009 | 4.595 | 4.595 | 4.137 | 4.146 | 792,665 | -0.46(-9.96%) |
May 12, 2009 | 4.874 | 4.874 | 4.514 | 4.604 | 673,966 | +0.01(+0.20%) |
May 11, 2009 | 4.838 | 4.947 | 4.586 | 4.595 | 790,330 | -0.48(-9.40%) |
May 08, 2009 | 4.784 | 5.126 | 4.766 | 5.072 | 622,146 | +0.34(+7.22%) |
May 07, 2009 | 4.847 | 4.982 | 4.595 | 4.730 | 1,253,055 | -0.04(-0.75%) |
May 06, 2009 | 4.523 | 4.775 | 4.433 | 4.766 | 1,838,051 | +0.31(+6.85%) |
May 05, 2009 | 4.478 | 4.487 | 4.362 | 4.460 | 608,128 | -0.04(-0.80%) |
May 04, 2009 | 4.299 | 4.514 | 4.202 | 4.496 | 931,866 | +0.28(+6.61%) |
May 01, 2009 | 4.263 | 4.523 | 4.182 | 4.218 | 627,000 | -0.07(-1.68%) |
Apr 30, 2009 | 4.371 | 4.371 | 4.272 | 4.290 | 445,853 | -0.03(-0.63%) |
Apr 29, 2009 | 4.119 | 4.326 | 4.065 | 4.317 | 688,820 | +0.23(+5.73%) |
Apr 28, 2009 | 4.209 | 4.227 | 4.074 | 4.083 | 438,394 | -0.16(-3.81%) |
Apr 27, 2009 | 4.227 | 4.424 | 4.182 | 4.245 | 551,563 | -0.07(-1.67%) |
Apr 24, 2009 | 4.406 | 4.541 | 4.218 | 4.317 | 623,050 | -0.03(-0.62%) |
Apr 23, 2009 | 4.631 | 4.667 | 4.317 | 4.344 | 399,879 | -0.21(-4.55%) |
Apr 22, 2009 | 4.514 | 4.685 | 4.406 | 4.550 | 512,790 | +0.02(+0.40%) |
Apr 21, 2009 | 4.281 | 4.577 | 4.245 | 4.532 | 446,112 | +0.31(+7.23%) |
Apr 20, 2009 | 4.505 | 4.505 | 4.227 | 4.227 | 463,090 | -0.39(-8.38%) |
Apr 17, 2009 | 4.505 | 4.676 | 4.505 | 4.613 | 419,583 | +0.04(+0.98%) |
Apr 16, 2009 | 4.523 | 4.631 | 4.406 | 4.568 | 553,680 | +0.08(+1.80%) |
Apr 15, 2009 | 4.433 | 4.514 | 4.317 | 4.487 | 654,809 | -0.02(-0.40%) |
Apr 14, 2009 | 4.631 | 4.694 | 4.478 | 4.505 | 767,935 | -0.19(-4.02%) |
Apr 13, 2009 | 4.820 | 4.892 | 4.658 | 4.694 | 585,972 | -0.22(-4.40%) |
Apr 09, 2009 | 4.766 | 4.946 | 4.658 | 4.910 | 569,704 | +0.24(+5.20%) |
Apr 08, 2009 | 4.496 | 4.721 | 4.424 | 4.667 | 386,453 | +0.21(+4.64%) |
Apr 07, 2009 | 4.748 | 4.775 | 4.460 | 4.460 | 783,435 | -0.38(-7.81%) |
Apr 06, 2009 | 4.838 | 4.865 | 4.631 | 4.838 | 569,555 | -0.15(-3.06%) |
Apr 03, 2009 | 4.739 | 5.108 | 4.640 | 4.991 | 819,183 | +0.25(+5.31%) |
Apr 02, 2009 | 4.856 | 4.901 | 4.631 | 4.739 | 810,579 | +0.05(+1.15%) |
Apr 01, 2009 | 4.676 | 4.757 | 4.541 | 4.685 | 654,392 | -0.07(-1.51%) |
Mar 31, 2009 | 4.730 | 4.937 | 4.703 | 4.757 | 501,254 | +0.07(+1.54%) |
Mar 30, 2009 | 4.712 | 4.766 | 4.505 | 4.685 | 543,120 | -0.41(-8.11%) |
Mar 26, 2009 | 4.964 | 5.099 | 4.892 | 5.099 | 547,776 | +0.21(+4.23%) |
Mar 25, 2009 | 4.757 | 4.973 | 4.532 | 4.892 | 753,486 | +0.01(+0.18%) |
Mar 24, 2009 | 5.261 | 5.261 | 4.883 | 4.883 | 489,011 | -0.40(-7.65%) |
Mar 23, 2009 | 5.108 | 5.288 | 5.090 | 5.288 | 812,610 | +0.69(+15.07%) |
Mar 20, 2009 | 4.775 | 4.892 | 4.586 | 4.595 | 735,540 | -0.30(-6.15%) |
Mar 19, 2009 | 4.721 | 5.081 | 4.694 | 4.897 | 745,538 | +0.24(+5.25%) |
Mar 18, 2009 | 4.685 | 4.856 | 4.487 | 4.652 | 548,422 | -0.16(-3.30%) |
Mar 17, 2009 | 3.984 | 4.811 | 3.984 | 4.811 | 1,007,284 | +0.19(+4.09%) |
Mar 16, 2009 | 4.739 | 4.883 | 4.586 | 4.622 | 569,872 | -0.06(-1.34%) |
Mar 13, 2009 | 5.387 | 5.396 | 4.451 | 4.685 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.910 | 5.387 | 4.766 | 5.351 | 502,269 | +0.44(+8.97%) |
Mar 11, 2009 | 4.766 | 5.027 | 4.766 | 4.910 | 336,516 | +0.14(+3.02%) |
Mar 10, 2009 | 4.559 | 4.811 | 4.532 | 4.766 | 480,919 | +0.34(+7.72%) |
Mar 09, 2009 | 4.649 | 4.865 | 4.380 | 4.424 | 498,377 | -0.27(-5.75%) |
Mar 06, 2009 | 4.802 | 4.937 | 4.505 | 4.694 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.153 | 5.252 | 4.775 | 4.793 | 416,344 | -0.42(-8.10%) |
Mar 04, 2009 | 4.712 | 5.315 | 4.703 | 5.216 | 815,955 | +0.39(+8.01%) |