Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.289 | 4.900 | 4.283 | 4.584 | 4,557,820 | -0.10(-2.21%) |
May 28, 2009 | 5.151 | 5.157 | 4.540 | 4.687 | 2,049,687 | -0.34(-6.73%) |
May 27, 2009 | 5.342 | 5.429 | 5.026 | 5.026 | 993,169 | -0.29(-5.44%) |
May 26, 2009 | 5.451 | 5.593 | 5.233 | 5.315 | 479,157 | -0.20(-3.56%) |
May 22, 2009 | 5.713 | 5.713 | 5.413 | 5.511 | 215,968 | -0.21(-3.72%) |
May 21, 2009 | 5.790 | 5.844 | 5.631 | 5.724 | 172,780 | -0.10(-1.78%) |
May 20, 2009 | 5.653 | 5.860 | 5.607 | 5.828 | 879,952 | +0.21(+3.69%) |
May 19, 2009 | 5.473 | 5.637 | 5.440 | 5.620 | 316,168 | +0.16(+2.90%) |
May 18, 2009 | 5.320 | 5.478 | 5.260 | 5.462 | 159,741 | +0.20(+3.84%) |
May 15, 2009 | 5.271 | 5.358 | 5.195 | 5.260 | 217,788 | +0.01(+0.21%) |
May 14, 2009 | 5.517 | 5.517 | 5.167 | 5.249 | 639,471 | -0.26(-4.66%) |
May 13, 2009 | 5.839 | 5.991 | 5.479 | 5.506 | 410,170 | -0.45(-7.52%) |
May 12, 2009 | 5.730 | 5.975 | 5.730 | 5.953 | 468,971 | +0.25(+4.30%) |
May 11, 2009 | 5.489 | 5.708 | 5.489 | 5.708 | 426,757 | -0.03(-0.48%) |
May 08, 2009 | 5.358 | 5.768 | 5.282 | 5.735 | 1,055,198 | +0.34(+6.27%) |
May 07, 2009 | 5.511 | 5.656 | 5.277 | 5.397 | 372,722 | -0.14(-2.56%) |
May 06, 2009 | 5.288 | 5.620 | 5.260 | 5.539 | 330,660 | +0.26(+4.96%) |
May 05, 2009 | 5.080 | 5.282 | 5.042 | 5.277 | 348,981 | +0.04(+0.73%) |
May 04, 2009 | 5.146 | 5.271 | 5.140 | 5.238 | 228,549 | +0.21(+4.12%) |
May 01, 2009 | 5.058 | 5.069 | 4.938 | 5.031 | 240,739 | -0.02(-0.32%) |
Apr 30, 2009 | 4.704 | 5.047 | 4.704 | 5.047 | 422,311 | +0.40(+8.57%) |
Apr 29, 2009 | 4.605 | 4.671 | 4.578 | 4.649 | 292,377 | +0.11(+2.34%) |
Apr 28, 2009 | 4.464 | 4.584 | 4.436 | 4.543 | 238,978 | +0.07(+1.65%) |
Apr 27, 2009 | 4.496 | 4.589 | 4.393 | 4.469 | 321,598 | -0.09(-1.92%) |
Apr 24, 2009 | 4.431 | 4.595 | 4.414 | 4.556 | 253,507 | +0.19(+4.24%) |
Apr 23, 2009 | 4.436 | 4.518 | 4.311 | 4.371 | 259,353 | -0.02(-0.50%) |
Apr 22, 2009 | 4.453 | 4.551 | 4.354 | 4.393 | 390,451 | -0.10(-2.31%) |
Apr 21, 2009 | 4.469 | 4.551 | 4.414 | 4.496 | 406,186 | +0.05(+1.10%) |
Apr 20, 2009 | 4.556 | 4.556 | 4.409 | 4.447 | 286,600 | -0.15(-3.21%) |
Apr 17, 2009 | 4.338 | 4.627 | 4.338 | 4.595 | 380,130 | +0.27(+6.18%) |
Apr 16, 2009 | 4.371 | 4.371 | 4.256 | 4.327 | 250,586 | -0.03(-0.75%) |
Apr 15, 2009 | 4.365 | 4.393 | 4.251 | 4.360 | 385,657 | -0.03(-0.75%) |
Apr 14, 2009 | 4.365 | 4.496 | 4.278 | 4.393 | 555,673 | +0.05(+1.26%) |
Apr 13, 2009 | 4.131 | 4.382 | 4.093 | 4.338 | 179,253 | +0.22(+5.30%) |
Apr 09, 2009 | 4.076 | 4.153 | 4.043 | 4.120 | 249,014 | +0.14(+3.57%) |
Apr 08, 2009 | 4.087 | 4.087 | 3.945 | 3.978 | 97,935 | -0.07(-1.62%) |
Apr 07, 2009 | 4.174 | 4.218 | 4.043 | 4.043 | 95,154 | -0.23(-5.48%) |
Apr 06, 2009 | 4.338 | 4.354 | 4.267 | 4.278 | 137,715 | -0.10(-2.24%) |
Apr 03, 2009 | 4.022 | 4.382 | 4.022 | 4.376 | 234,950 | +0.34(+8.38%) |
Apr 02, 2009 | 4.027 | 4.114 | 4.011 | 4.038 | 163,856 | +0.04(+1.09%) |
Apr 01, 2009 | 4.136 | 4.207 | 3.967 | 3.994 | 206,878 | -0.23(-5.55%) |
Mar 31, 2009 | 4.174 | 4.229 | 4.071 | 4.229 | 311,586 | +0.05(+1.17%) |
Mar 30, 2009 | 4.354 | 4.354 | 4.034 | 4.180 | 105,630 | -0.20(-4.61%) |
Mar 26, 2009 | 4.267 | 4.387 | 4.251 | 4.382 | 235,033 | +0.13(+2.95%) |
Mar 25, 2009 | 4.174 | 4.305 | 4.087 | 4.256 | 169,344 | +0.10(+2.36%) |
Mar 24, 2009 | 4.027 | 4.191 | 3.956 | 4.158 | 129,795 | +0.05(+1.33%) |
Mar 23, 2009 | 3.948 | 4.103 | 3.948 | 4.103 | 238,355 | +0.16(+4.01%) |
Mar 20, 2009 | 3.967 | 4.071 | 3.912 | 3.945 | 221,363 | -0.04(-0.96%) |
Mar 19, 2009 | 3.940 | 4.038 | 3.874 | 3.983 | 262,447 | +0.10(+2.53%) |
Mar 18, 2009 | 3.874 | 3.978 | 3.751 | 3.885 | 315,017 | +0.02(+0.57%) |
Mar 17, 2009 | 3.803 | 3.929 | 3.645 | 3.863 | 285,860 | -0.04(-1.12%) |
Mar 16, 2009 | 3.934 | 4.054 | 3.891 | 3.907 | 198,833 | +0.01(+0.14%) |
Mar 13, 2009 | 3.869 | 4.016 | 3.827 | 3.902 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.765 | 3.918 | 3.640 | 3.902 | 226,802 | +0.09(+2.44%) |
Mar 11, 2009 | 4.267 | 4.267 | 3.798 | 3.809 | 216,869 | -0.11(-2.92%) |
Mar 10, 2009 | 3.727 | 3.989 | 3.683 | 3.923 | 237,595 | +0.20(+5.27%) |
Mar 09, 2009 | 3.809 | 3.809 | 3.562 | 3.727 | 428,366 | -0.13(-3.26%) |
Mar 06, 2009 | 4.005 | 4.093 | 3.792 | 3.852 | 0 | -0.10(-2.49%) |
Mar 05, 2009 | 3.809 | 4.011 | 3.787 | 3.951 | 370,791 | +0.08(+1.97%) |
Mar 04, 2009 | 3.754 | 3.902 | 3.661 | 3.874 | 341,031 | +0.30(+8.40%) |