Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.750 | 4.830 | 4.680 | 4.780 | 105,605 | +0.06(+1.27%) |
May 28, 2009 | 4.660 | 4.780 | 4.590 | 4.720 | 121,102 | +0.09(+1.94%) |
May 27, 2009 | 4.830 | 4.830 | 4.620 | 4.630 | 100,898 | -0.20(-4.14%) |
May 26, 2009 | 4.630 | 4.940 | 4.630 | 4.830 | 219,084 | +0.13(+2.77%) |
May 22, 2009 | 4.430 | 4.740 | 4.430 | 4.700 | 26,122 | +0.20(+4.44%) |
May 21, 2009 | 4.720 | 4.720 | 4.270 | 4.500 | 109,288 | -0.28(-5.86%) |
May 20, 2009 | 4.880 | 4.940 | 4.720 | 4.780 | 95,718 | -0.13(-2.65%) |
May 19, 2009 | 4.930 | 4.980 | 4.750 | 4.910 | 99,060 | -0.02(-0.41%) |
May 18, 2009 | 4.740 | 4.980 | 4.700 | 4.930 | 129,747 | +0.28(+6.02%) |
May 15, 2009 | 4.590 | 4.780 | 4.520 | 4.650 | 169,043 | +0.10(+2.20%) |
May 14, 2009 | 4.820 | 4.865 | 4.500 | 4.550 | 339,931 | -0.18(-3.81%) |
May 13, 2009 | 5.000 | 5.140 | 4.720 | 4.730 | 254,904 | -0.36(-7.07%) |
May 12, 2009 | 4.970 | 5.130 | 4.900 | 5.090 | 186,266 | +0.11(+2.21%) |
May 11, 2009 | 4.910 | 5.020 | 4.790 | 4.980 | 157,244 | -0.02(-0.40%) |
May 08, 2009 | 4.530 | 5.000 | 4.530 | 5.000 | 196,053 | +0.27(+5.71%) |
May 07, 2009 | 4.800 | 4.800 | 4.680 | 4.730 | 249,661 | -0.10(-2.07%) |
May 06, 2009 | 4.590 | 4.840 | 4.550 | 4.830 | 180,120 | +0.29(+6.39%) |
May 05, 2009 | 4.500 | 4.540 | 4.130 | 4.540 | 331,501 | +0.30(+7.08%) |
May 04, 2009 | 4.470 | 4.470 | 4.100 | 4.240 | 80,227 | +0.02(+0.47%) |
May 01, 2009 | 4.150 | 4.250 | 3.960 | 4.220 | 134,326 | +0.06(+1.44%) |
Apr 30, 2009 | 4.170 | 4.170 | 3.990 | 4.160 | 168,122 | +0.01(+0.24%) |
Apr 29, 2009 | 4.050 | 4.200 | 4.000 | 4.150 | 78,593 | +0.12(+2.98%) |
Apr 28, 2009 | 3.810 | 4.090 | 3.690 | 4.030 | 112,368 | +0.26(+6.90%) |
Apr 27, 2009 | 3.900 | 3.900 | 3.550 | 3.770 | 122,567 | -0.23(-5.75%) |
Apr 24, 2009 | 3.950 | 4.200 | 3.920 | 4.000 | 125,362 | +0.10(+2.56%) |
Apr 23, 2009 | 4.090 | 4.090 | 3.720 | 3.900 | 80,254 | -0.20(-4.88%) |
Apr 22, 2009 | 4.040 | 4.500 | 4.040 | 4.100 | 97,143 | -0.02(-0.49%) |
Apr 21, 2009 | 3.790 | 4.150 | 3.720 | 4.120 | 105,447 | +0.30(+7.85%) |
Apr 20, 2009 | 3.880 | 3.960 | 3.760 | 3.820 | 87,341 | -0.17(-4.26%) |
Apr 17, 2009 | 3.880 | 4.000 | 3.810 | 3.990 | 176,120 | +0.16(+4.18%) |
Apr 16, 2009 | 3.830 | 3.870 | 3.640 | 3.830 | 314,206 | +0.03(+0.79%) |
Apr 15, 2009 | 3.800 | 3.840 | 3.710 | 3.800 | 213,179 | -0.04(-1.04%) |
Apr 14, 2009 | 3.910 | 4.000 | 3.780 | 3.840 | 219,551 | -0.15(-3.76%) |
Apr 13, 2009 | 4.010 | 4.080 | 3.860 | 3.990 | 108,976 | -0.09(-2.21%) |
Apr 09, 2009 | 3.920 | 4.080 | 3.710 | 4.080 | 199,370 | +0.19(+4.88%) |
Apr 08, 2009 | 3.420 | 3.900 | 3.420 | 3.890 | 105,140 | +0.48(+14.08%) |
Apr 07, 2009 | 3.450 | 3.510 | 3.385 | 3.410 | 63,485 | -0.08(-2.29%) |
Apr 06, 2009 | 3.420 | 3.540 | 3.420 | 3.490 | 105,978 | +0.01(+0.29%) |
Apr 03, 2009 | 3.490 | 3.490 | 3.402 | 3.480 | 63,078 | -0.02(-0.57%) |
Apr 02, 2009 | 3.500 | 3.505 | 3.390 | 3.500 | 92,042 | +0.04(+1.16%) |
Apr 01, 2009 | 3.260 | 3.500 | 3.100 | 3.460 | 62,837 | +0.14(+4.22%) |
Mar 31, 2009 | 3.100 | 3.350 | 2.980 | 3.320 | 68,941 | +0.25(+8.14%) |
Mar 30, 2009 | 2.900 | 3.140 | 2.860 | 3.070 | 71,041 | -0.43(-12.29%) |
Mar 26, 2009 | 3.210 | 3.500 | 3.140 | 3.500 | 66,336 | +0.30(+9.37%) |
Mar 25, 2009 | 3.020 | 3.200 | 2.940 | 3.200 | 180,164 | +0.19(+6.31%) |
Mar 24, 2009 | 3.230 | 3.240 | 3.000 | 3.010 | 46,231 | -0.28(-8.51%) |
Mar 23, 2009 | 2.980 | 3.290 | 2.930 | 3.290 | 119,065 | +0.42(+14.63%) |
Mar 20, 2009 | 2.960 | 2.980 | 2.840 | 2.870 | 169,461 | -0.05(-1.71%) |
Mar 19, 2009 | 2.900 | 3.000 | 2.890 | 2.920 | 185,562 | +0.07(+2.46%) |
Mar 18, 2009 | 2.820 | 2.920 | 2.790 | 2.850 | 107,672 | +0.02(+0.71%) |
Mar 17, 2009 | 2.660 | 2.830 | 2.580 | 2.830 | 57,813 | +0.16(+5.99%) |
Mar 16, 2009 | 2.930 | 2.930 | 2.630 | 2.670 | 35,073 | -0.24(-8.25%) |
Mar 13, 2009 | 3.020 | 3.020 | 2.820 | 2.910 | 36,482 | -0.08(-2.68%) |
Mar 12, 2009 | 2.750 | 3.040 | 2.740 | 2.990 | 140,951 | +0.24(+8.73%) |
Mar 11, 2009 | 3.010 | 3.040 | 2.740 | 2.750 | 67,932 | -0.25(-8.33%) |
Mar 10, 2009 | 2.820 | 3.005 | 2.767 | 3.000 | 660,853 | +0.26(+9.49%) |
Mar 09, 2009 | 2.900 | 2.900 | 2.740 | 2.740 | 76,814 | -0.19(-6.48%) |
Mar 06, 2009 | 2.620 | 2.950 | 2.500 | 2.930 | 223,474 | +0.34(+13.13%) |
Mar 05, 2009 | 2.610 | 2.720 | 2.560 | 2.590 | 86,080 | -0.09(-3.36%) |
Mar 04, 2009 | 2.630 | 2.690 | 2.550 | 2.680 | 111,940 | -0.19(-6.62%) |