Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.000 | 4.070 | 3.950 | 4.070 | 129,483 | +0.07(+1.75%) |
May 28, 2009 | 4.030 | 4.090 | 3.940 | 4.000 | 88,972 | -0.01(-0.25%) |
May 27, 2009 | 4.080 | 4.160 | 4.010 | 4.010 | 80,195 | -0.08(-1.96%) |
May 26, 2009 | 4.090 | 4.240 | 4.050 | 4.090 | 136,284 | -0.03(-0.73%) |
May 22, 2009 | 4.100 | 4.220 | 4.090 | 4.120 | 81,747 | +0.03(+0.73%) |
May 21, 2009 | 3.980 | 4.180 | 3.980 | 4.090 | 97,230 | +0.08(+2.00%) |
May 20, 2009 | 4.110 | 4.230 | 4.000 | 4.010 | 201,428 | -0.05(-1.23%) |
May 19, 2009 | 4.230 | 4.230 | 3.930 | 4.060 | 186,804 | -0.19(-4.47%) |
May 18, 2009 | 4.100 | 4.250 | 4.070 | 4.250 | 101,296 | +0.20(+4.94%) |
May 15, 2009 | 3.960 | 4.060 | 3.850 | 4.050 | 754,048 | +0.13(+3.32%) |
May 14, 2009 | 4.000 | 4.000 | 3.910 | 3.920 | 64,834 | -0.05(-1.26%) |
May 13, 2009 | 4.000 | 4.100 | 3.950 | 3.970 | 211,240 | -0.08(-1.98%) |
May 12, 2009 | 4.070 | 4.100 | 4.000 | 4.050 | 121,726 | +0.00(+0.00%) |
May 11, 2009 | 4.070 | 4.210 | 4.020 | 4.050 | 64,835 | -0.07(-1.70%) |
May 08, 2009 | 4.060 | 4.150 | 4.040 | 4.120 | 64,768 | +0.07(+1.73%) |
May 07, 2009 | 4.190 | 4.200 | 4.010 | 4.050 | 88,198 | -0.08(-1.94%) |
May 06, 2009 | 4.260 | 4.440 | 4.120 | 4.130 | 72,019 | -0.10(-2.36%) |
May 05, 2009 | 4.310 | 4.350 | 4.200 | 4.230 | 125,841 | -0.12(-2.76%) |
May 04, 2009 | 4.270 | 4.420 | 4.270 | 4.350 | 85,522 | +0.13(+3.08%) |
May 01, 2009 | 4.250 | 4.410 | 4.210 | 4.220 | 113,988 | -0.03(-0.71%) |
Apr 30, 2009 | 4.490 | 4.500 | 4.240 | 4.250 | 135,442 | -0.19(-4.28%) |
Apr 29, 2009 | 4.290 | 4.460 | 4.290 | 4.440 | 81,888 | +0.17(+3.98%) |
Apr 28, 2009 | 4.190 | 4.310 | 4.190 | 4.270 | 27,600 | +0.04(+0.95%) |
Apr 27, 2009 | 4.240 | 4.347 | 4.190 | 4.230 | 67,637 | -0.08(-1.86%) |
Apr 24, 2009 | 4.250 | 4.340 | 4.230 | 4.310 | 101,875 | +0.02(+0.47%) |
Apr 23, 2009 | 4.530 | 4.530 | 4.260 | 4.290 | 84,048 | -0.25(-5.51%) |
Apr 22, 2009 | 4.440 | 4.540 | 4.280 | 4.540 | 63,526 | +0.05(+1.11%) |
Apr 21, 2009 | 4.220 | 4.500 | 4.180 | 4.490 | 36,278 | +0.24(+5.65%) |
Apr 20, 2009 | 4.430 | 4.570 | 4.250 | 4.250 | 65,694 | -0.25(-5.56%) |
Apr 17, 2009 | 4.510 | 4.540 | 4.400 | 4.500 | 49,637 | +0.01(+0.22%) |
Apr 16, 2009 | 4.450 | 4.540 | 4.310 | 4.490 | 111,853 | +0.05(+1.13%) |
Apr 15, 2009 | 4.830 | 4.832 | 4.390 | 4.440 | 125,381 | -0.36(-7.50%) |
Apr 14, 2009 | 4.810 | 4.880 | 4.770 | 4.800 | 37,245 | -0.09(-1.84%) |
Apr 13, 2009 | 4.870 | 4.930 | 4.790 | 4.890 | 60,958 | +0.01(+0.20%) |
Apr 09, 2009 | 4.850 | 4.920 | 4.770 | 4.880 | 102,679 | +0.11(+2.31%) |
Apr 08, 2009 | 4.570 | 4.800 | 4.570 | 4.770 | 65,075 | +0.24(+5.30%) |
Apr 07, 2009 | 4.530 | 4.750 | 4.500 | 4.530 | 38,329 | -0.04(-0.88%) |
Apr 06, 2009 | 4.810 | 4.810 | 4.540 | 4.570 | 57,818 | -0.28(-5.77%) |
Apr 03, 2009 | 4.790 | 4.850 | 4.700 | 4.850 | 54,849 | +0.05(+1.04%) |
Apr 02, 2009 | 4.800 | 4.920 | 4.710 | 4.800 | 171,218 | +0.06(+1.27%) |
Apr 01, 2009 | 4.730 | 4.810 | 4.560 | 4.740 | 159,966 | -0.05(-1.04%) |
Mar 31, 2009 | 4.570 | 4.840 | 4.480 | 4.790 | 142,909 | +0.28(+6.21%) |
Mar 30, 2009 | 4.450 | 4.610 | 4.372 | 4.510 | 47,045 | -0.24(-5.05%) |
Mar 26, 2009 | 4.690 | 4.750 | 4.630 | 4.750 | 106,241 | +0.13(+2.81%) |
Mar 25, 2009 | 4.510 | 4.620 | 4.470 | 4.620 | 76,811 | +0.13(+2.90%) |
Mar 24, 2009 | 4.520 | 4.580 | 4.350 | 4.490 | 98,274 | -0.08(-1.75%) |
Mar 23, 2009 | 4.480 | 4.570 | 4.350 | 4.570 | 103,158 | +0.26(+6.03%) |
Mar 20, 2009 | 4.400 | 4.450 | 4.290 | 4.310 | 128,892 | -0.05(-1.15%) |
Mar 19, 2009 | 4.400 | 4.430 | 4.290 | 4.360 | 65,775 | -0.03(-0.68%) |
Mar 18, 2009 | 4.270 | 4.390 | 4.250 | 4.390 | 83,658 | +0.12(+2.81%) |
Mar 17, 2009 | 4.210 | 4.270 | 4.130 | 4.270 | 74,807 | +0.05(+1.18%) |
Mar 16, 2009 | 4.250 | 4.280 | 4.210 | 4.220 | 54,007 | +0.02(+0.48%) |
Mar 13, 2009 | 4.230 | 4.280 | 4.150 | 4.200 | 50,369 | -0.02(-0.47%) |
Mar 12, 2009 | 3.980 | 4.250 | 3.790 | 4.220 | 103,052 | +0.21(+5.24%) |
Mar 11, 2009 | 3.880 | 4.200 | 3.800 | 4.010 | 253,926 | +0.16(+4.16%) |
Mar 10, 2009 | 3.780 | 3.920 | 3.680 | 3.850 | 91,181 | +0.16(+4.34%) |
Mar 09, 2009 | 3.710 | 3.790 | 3.660 | 3.690 | 83,863 | -0.04(-1.07%) |
Mar 06, 2009 | 3.760 | 3.760 | 3.630 | 3.730 | 48,658 | -0.01(-0.27%) |
Mar 05, 2009 | 3.720 | 3.850 | 3.620 | 3.740 | 98,712 | -0.07(-1.84%) |
Mar 04, 2009 | 3.690 | 3.850 | 3.600 | 3.810 | 60,699 | +0.17(+4.67%) |