Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.210 | 4.396 | 4.157 | 4.310 | 184,372 | +0.09(+2.15%) |
May 28, 2009 | 4.334 | 4.415 | 4.066 | 4.219 | 253,636 | -0.06(-1.45%) |
May 27, 2009 | 4.554 | 4.621 | 4.224 | 4.281 | 113,757 | -0.32(-6.96%) |
May 26, 2009 | 4.291 | 4.736 | 4.248 | 4.602 | 266,051 | +0.32(+7.37%) |
May 22, 2009 | 4.272 | 4.468 | 4.205 | 4.286 | 177,076 | +0.06(+1.36%) |
May 21, 2009 | 4.248 | 4.406 | 4.186 | 4.229 | 336,005 | -0.11(-2.54%) |
May 20, 2009 | 4.511 | 4.814 | 4.291 | 4.339 | 255,959 | -0.12(-2.68%) |
May 19, 2009 | 4.693 | 4.731 | 4.425 | 4.458 | 234,220 | -0.31(-6.52%) |
May 18, 2009 | 4.348 | 4.784 | 4.267 | 4.769 | 146,131 | +0.50(+11.65%) |
May 15, 2009 | 4.492 | 4.573 | 4.210 | 4.272 | 134,998 | -0.22(-5.00%) |
May 14, 2009 | 4.277 | 4.616 | 4.186 | 4.497 | 102,050 | +0.23(+5.38%) |
May 13, 2009 | 4.411 | 4.463 | 4.191 | 4.267 | 199,128 | -0.25(-5.51%) |
May 12, 2009 | 4.726 | 4.729 | 4.324 | 4.516 | 187,725 | -0.17(-3.58%) |
May 11, 2009 | 4.841 | 4.841 | 4.616 | 4.683 | 127,763 | -0.25(-5.14%) |
May 08, 2009 | 4.903 | 5.095 | 4.707 | 4.937 | 327,297 | +0.17(+3.51%) |
May 07, 2009 | 5.176 | 5.276 | 4.564 | 4.769 | 219,857 | -0.32(-6.21%) |
May 06, 2009 | 5.367 | 5.458 | 4.903 | 5.085 | 334,078 | -0.16(-3.01%) |
May 05, 2009 | 5.052 | 5.339 | 4.545 | 5.243 | 659,613 | +0.11(+2.14%) |
May 04, 2009 | 4.999 | 5.147 | 4.910 | 5.133 | 700,874 | +0.43(+9.04%) |
May 01, 2009 | 5.267 | 5.401 | 4.583 | 4.707 | 497,115 | -0.55(-10.55%) |
Apr 30, 2009 | 5.439 | 5.496 | 5.205 | 5.262 | 496,143 | -0.11(-2.05%) |
Apr 29, 2009 | 5.099 | 5.470 | 5.047 | 5.372 | 504,116 | +0.28(+5.45%) |
Apr 28, 2009 | 5.032 | 5.415 | 4.793 | 5.095 | 461,816 | -0.03(-0.65%) |
Apr 27, 2009 | 5.099 | 5.358 | 4.999 | 5.128 | 503,897 | -0.03(-0.56%) |
Apr 24, 2009 | 4.678 | 5.233 | 4.573 | 5.157 | 540,433 | +0.61(+13.35%) |
Apr 23, 2009 | 4.774 | 4.784 | 4.449 | 4.549 | 423,106 | -0.22(-4.52%) |
Apr 22, 2009 | 4.640 | 4.839 | 4.549 | 4.765 | 346,263 | +0.09(+1.94%) |
Apr 21, 2009 | 4.702 | 4.750 | 4.492 | 4.674 | 433,089 | -0.04(-0.81%) |
Apr 20, 2009 | 4.841 | 5.013 | 4.700 | 4.712 | 432,333 | -0.22(-4.46%) |
Apr 17, 2009 | 4.592 | 5.549 | 4.387 | 4.932 | 662,504 | +0.32(+6.95%) |
Apr 16, 2009 | 4.358 | 4.717 | 4.128 | 4.611 | 181,223 | +0.25(+5.82%) |
Apr 15, 2009 | 4.057 | 4.401 | 4.057 | 4.358 | 303,830 | +0.26(+6.43%) |
Apr 14, 2009 | 4.344 | 4.344 | 3.349 | 4.095 | 440,046 | -0.36(-8.06%) |
Apr 13, 2009 | 4.167 | 4.588 | 3.645 | 4.454 | 574,806 | +0.20(+4.61%) |
Apr 09, 2009 | 3.698 | 4.257 | 3.693 | 4.257 | 383,339 | +0.67(+18.67%) |
Apr 08, 2009 | 3.411 | 3.588 | 3.396 | 3.588 | 268,390 | +0.19(+5.49%) |
Apr 07, 2009 | 3.459 | 3.588 | 3.349 | 3.401 | 349,917 | -0.06(-1.80%) |
Apr 06, 2009 | 3.262 | 3.564 | 3.133 | 3.463 | 373,257 | +0.16(+4.93%) |
Apr 03, 2009 | 3.162 | 3.329 | 3.100 | 3.301 | 539,304 | +0.14(+4.39%) |
Apr 02, 2009 | 3.023 | 3.325 | 2.971 | 3.162 | 524,057 | +0.29(+9.98%) |
Apr 01, 2009 | 3.052 | 3.081 | 2.794 | 2.875 | 472,396 | -0.21(-6.82%) |
Mar 31, 2009 | 3.162 | 3.358 | 3.071 | 3.085 | 595,362 | -0.01(-0.46%) |
Mar 30, 2009 | 2.985 | 3.148 | 2.856 | 3.100 | 607,545 | -0.06(-1.97%) |
Mar 26, 2009 | 2.846 | 3.506 | 2.775 | 3.162 | 966,483 | +0.39(+13.97%) |
Mar 25, 2009 | 2.621 | 2.904 | 2.531 | 2.775 | 961,290 | +0.19(+7.21%) |
Mar 24, 2009 | 2.550 | 2.808 | 2.550 | 2.588 | 203,972 | -0.02(-0.73%) |
Mar 23, 2009 | 2.425 | 2.607 | 2.421 | 2.607 | 192,173 | +0.39(+17.71%) |
Mar 20, 2009 | 2.425 | 2.497 | 2.191 | 2.215 | 361,735 | -0.20(-8.13%) |
Mar 19, 2009 | 2.478 | 2.511 | 2.368 | 2.411 | 169,072 | -0.03(-1.18%) |
Mar 18, 2009 | 2.387 | 2.483 | 2.306 | 2.440 | 401,008 | -0.05(-1.92%) |
Mar 17, 2009 | 2.344 | 2.497 | 2.234 | 2.488 | 335,144 | +0.15(+6.34%) |
Mar 16, 2009 | 2.454 | 2.526 | 2.301 | 2.339 | 313,696 | -0.08(-3.36%) |
Mar 13, 2009 | 2.377 | 2.612 | 2.330 | 2.421 | 0 | +0.06(+2.64%) |
Mar 12, 2009 | 2.052 | 2.358 | 2.009 | 2.358 | 745,752 | +0.29(+13.86%) |
Mar 11, 2009 | 2.258 | 2.291 | 1.947 | 2.071 | 378,241 | -0.19(-8.26%) |
Mar 10, 2009 | 1.923 | 2.301 | 1.913 | 2.258 | 765,099 | +0.39(+21.03%) |
Mar 09, 2009 | 1.842 | 1.937 | 1.751 | 1.866 | 799,492 | +0.01(+0.52%) |
Mar 06, 2009 | 2.105 | 2.105 | 1.703 | 1.856 | 0 | -0.29(-13.59%) |
Mar 05, 2009 | 2.598 | 2.650 | 2.124 | 2.148 | 941,820 | -0.47(-18.07%) |
Mar 04, 2009 | 2.569 | 2.621 | 2.349 | 2.621 | 352,643 | +0.14(+5.79%) |