Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.546 | 4.781 | 4.373 | 4.577 | 236,517 | +0.05(+1.21%) |
May 28, 2009 | 4.561 | 4.757 | 4.193 | 4.522 | 104,275 | +0.02(+0.35%) |
May 27, 2009 | 4.781 | 4.883 | 4.499 | 4.506 | 130,784 | -0.31(-6.35%) |
May 26, 2009 | 4.193 | 4.820 | 4.193 | 4.812 | 173,767 | +0.56(+13.28%) |
May 22, 2009 | 4.405 | 4.459 | 4.232 | 4.248 | 148,882 | -0.13(-3.04%) |
May 21, 2009 | 4.240 | 4.412 | 4.169 | 4.381 | 195,830 | +0.13(+2.95%) |
May 20, 2009 | 4.475 | 4.593 | 4.232 | 4.256 | 275,812 | -0.19(-4.23%) |
May 19, 2009 | 4.773 | 4.773 | 4.405 | 4.444 | 154,609 | -0.33(-6.90%) |
May 18, 2009 | 4.467 | 4.804 | 4.467 | 4.773 | 126,540 | +0.34(+7.60%) |
May 15, 2009 | 4.546 | 4.695 | 4.311 | 4.436 | 164,087 | -0.13(-2.75%) |
May 14, 2009 | 4.342 | 4.812 | 4.342 | 4.561 | 304,166 | +0.26(+6.01%) |
May 13, 2009 | 4.240 | 4.436 | 4.138 | 4.303 | 386,890 | -0.05(-1.08%) |
May 12, 2009 | 4.499 | 4.499 | 4.162 | 4.350 | 203,196 | -0.13(-2.97%) |
May 11, 2009 | 4.710 | 4.710 | 4.311 | 4.483 | 119,294 | -0.24(-4.98%) |
May 08, 2009 | 4.459 | 4.789 | 4.264 | 4.718 | 196,771 | +0.30(+6.74%) |
May 07, 2009 | 4.875 | 4.906 | 4.248 | 4.420 | 245,265 | -0.38(-7.99%) |
May 06, 2009 | 5.604 | 5.682 | 4.742 | 4.804 | 250,015 | -0.74(-13.42%) |
May 05, 2009 | 5.071 | 5.549 | 4.985 | 5.549 | 347,131 | +0.42(+8.26%) |
May 04, 2009 | 4.781 | 5.157 | 4.742 | 5.126 | 277,814 | +0.27(+5.48%) |
May 01, 2009 | 4.702 | 4.859 | 4.538 | 4.859 | 288,473 | +0.14(+2.99%) |
Apr 30, 2009 | 4.804 | 5.039 | 4.593 | 4.718 | 380,799 | -0.05(-1.15%) |
Apr 29, 2009 | 4.702 | 4.977 | 4.616 | 4.773 | 257,866 | +0.10(+2.18%) |
Apr 28, 2009 | 4.311 | 4.742 | 4.211 | 4.671 | 371,611 | +0.29(+6.62%) |
Apr 27, 2009 | 4.209 | 4.491 | 4.021 | 4.381 | 323,674 | +0.02(+0.54%) |
Apr 24, 2009 | 4.248 | 4.467 | 4.036 | 4.358 | 278,846 | +0.16(+3.73%) |
Apr 23, 2009 | 4.585 | 4.585 | 4.075 | 4.201 | 413,714 | -0.37(-8.06%) |
Apr 22, 2009 | 4.608 | 4.781 | 4.514 | 4.569 | 290,353 | -0.13(-2.67%) |
Apr 21, 2009 | 4.169 | 4.985 | 4.169 | 4.695 | 336,205 | +0.49(+11.75%) |
Apr 20, 2009 | 4.389 | 4.389 | 4.075 | 4.201 | 307,592 | -0.40(-8.69%) |
Apr 17, 2009 | 4.381 | 4.781 | 4.197 | 4.601 | 327,102 | +0.24(+5.58%) |
Apr 16, 2009 | 3.880 | 4.420 | 3.809 | 4.358 | 281,878 | +0.51(+13.24%) |
Apr 15, 2009 | 3.590 | 3.872 | 3.542 | 3.848 | 132,425 | +0.19(+5.14%) |
Apr 14, 2009 | 3.723 | 3.872 | 3.574 | 3.660 | 290,200 | -0.12(-3.11%) |
Apr 13, 2009 | 3.880 | 3.934 | 3.550 | 3.778 | 291,682 | -0.21(-5.30%) |
Apr 09, 2009 | 3.637 | 3.997 | 3.566 | 3.989 | 337,977 | +0.45(+12.86%) |
Apr 08, 2009 | 3.441 | 3.542 | 3.339 | 3.535 | 137,685 | +0.14(+4.16%) |
Apr 07, 2009 | 3.621 | 3.621 | 3.339 | 3.394 | 228,253 | -0.25(-6.88%) |
Apr 06, 2009 | 3.605 | 3.668 | 3.331 | 3.644 | 267,886 | +0.05(+1.53%) |
Apr 03, 2009 | 3.613 | 3.613 | 3.354 | 3.590 | 260,425 | -0.05(-1.51%) |
Apr 02, 2009 | 3.158 | 3.644 | 3.104 | 3.644 | 304,434 | +0.54(+17.42%) |
Apr 01, 2009 | 2.751 | 3.174 | 2.665 | 3.104 | 172,049 | +0.30(+10.61%) |
Mar 31, 2009 | 2.861 | 2.955 | 2.704 | 2.806 | 281,412 | -0.02(-0.56%) |
Mar 30, 2009 | 3.143 | 3.143 | 2.602 | 2.821 | 310,696 | -0.57(-16.86%) |
Mar 26, 2009 | 3.229 | 3.495 | 3.174 | 3.394 | 318,161 | +0.22(+6.91%) |
Mar 25, 2009 | 3.096 | 3.292 | 2.916 | 3.174 | 204,110 | +0.13(+4.11%) |
Mar 24, 2009 | 3.221 | 3.229 | 3.017 | 3.049 | 204,049 | -0.16(-5.12%) |
Mar 23, 2009 | 3.025 | 3.213 | 2.994 | 3.213 | 308,120 | +0.35(+12.33%) |
Mar 20, 2009 | 2.829 | 3.049 | 2.821 | 2.861 | 347,141 | +0.07(+2.53%) |
Mar 19, 2009 | 2.594 | 2.900 | 2.594 | 2.790 | 291,841 | +0.25(+9.88%) |
Mar 18, 2009 | 2.516 | 2.626 | 2.430 | 2.539 | 407,624 | +0.05(+1.89%) |
Mar 17, 2009 | 2.155 | 2.547 | 2.155 | 2.492 | 392,629 | +0.36(+16.91%) |
Mar 16, 2009 | 2.194 | 2.257 | 2.116 | 2.132 | 268,783 | -0.03(-1.45%) |
Mar 13, 2009 | 2.547 | 2.571 | 2.030 | 2.163 | 0 | -0.39(-15.34%) |
Mar 12, 2009 | 2.147 | 2.602 | 2.124 | 2.555 | 453,231 | -0.13(-4.96%) |
Mar 11, 2009 | 2.814 | 2.845 | 2.610 | 2.688 | 221,477 | -0.13(-4.46%) |
Mar 10, 2009 | 2.508 | 2.939 | 2.492 | 2.814 | 221,635 | +0.38(+15.43%) |
Mar 09, 2009 | 2.594 | 2.829 | 2.430 | 2.437 | 209,797 | -0.20(-7.72%) |
Mar 06, 2009 | 2.735 | 2.743 | 2.469 | 2.641 | 0 | -0.03(-1.17%) |
Mar 05, 2009 | 2.845 | 2.955 | 2.547 | 2.673 | 194,820 | -0.28(-9.55%) |
Mar 04, 2009 | 2.500 | 2.955 | 2.477 | 2.955 | 325,130 | +0.53(+22.01%) |