Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.462 | 4.484 | 4.457 | 4.457 | 82,797 | -0.00(-0.10%) |
May 28, 2009 | 4.471 | 4.488 | 4.462 | 4.462 | 184,604 | -0.01(-0.20%) |
May 27, 2009 | 4.497 | 4.528 | 4.470 | 4.470 | 116,227 | -0.03(-0.59%) |
May 26, 2009 | 4.506 | 4.533 | 4.493 | 4.497 | 123,225 | -0.03(-0.59%) |
May 22, 2009 | 4.542 | 4.555 | 4.519 | 4.524 | 107,816 | -0.02(-0.39%) |
May 21, 2009 | 4.537 | 4.546 | 4.533 | 4.542 | 121,525 | -0.02(-0.39%) |
May 20, 2009 | 4.560 | 4.573 | 4.542 | 4.560 | 142,458 | -0.00(-0.10%) |
May 19, 2009 | 4.524 | 4.568 | 4.524 | 4.564 | 226,202 | +0.04(+0.89%) |
May 18, 2009 | 4.506 | 4.551 | 4.502 | 4.524 | 94,038 | +0.01(+0.30%) |
May 15, 2009 | 4.497 | 4.511 | 4.493 | 4.511 | 105,768 | -0.00(-0.10%) |
May 14, 2009 | 4.470 | 4.533 | 4.466 | 4.515 | 103,565 | +0.04(+0.90%) |
May 13, 2009 | 4.444 | 4.484 | 4.439 | 4.475 | 175,731 | +0.02(+0.40%) |
May 12, 2009 | 4.430 | 4.457 | 4.430 | 4.457 | 210,377 | +0.01(+0.30%) |
May 11, 2009 | 4.417 | 4.444 | 4.413 | 4.444 | 116,584 | +0.01(+0.20%) |
May 08, 2009 | 4.408 | 4.506 | 4.408 | 4.435 | 108,454 | +0.03(+0.61%) |
May 07, 2009 | 4.381 | 4.417 | 4.377 | 4.408 | 105,667 | +0.03(+0.61%) |
May 06, 2009 | 4.337 | 4.381 | 4.337 | 4.381 | 87,610 | +0.05(+1.13%) |
May 05, 2009 | 4.341 | 4.346 | 4.328 | 4.332 | 56,826 | -0.02(-0.41%) |
May 04, 2009 | 4.350 | 4.350 | 4.350 | 4.350 | 70,063 | +0.02(+0.41%) |
May 01, 2009 | 4.355 | 4.357 | 4.315 | 4.332 | 146,386 | +0.00(+0.01%) |
Apr 30, 2009 | 4.332 | 4.346 | 4.324 | 4.332 | 122,291 | +0.01(+0.30%) |
Apr 29, 2009 | 4.341 | 4.341 | 4.310 | 4.319 | 121,781 | -0.01(-0.21%) |
Apr 28, 2009 | 4.332 | 4.341 | 4.315 | 4.328 | 154,085 | +0.00(+0.10%) |
Apr 27, 2009 | 4.337 | 4.341 | 4.319 | 4.324 | 157,301 | -0.03(-0.72%) |
Apr 24, 2009 | 4.359 | 4.368 | 4.332 | 4.355 | 62,086 | -0.00(-0.10%) |
Apr 23, 2009 | 4.346 | 4.359 | 4.324 | 4.359 | 47,526 | +0.01(+0.31%) |
Apr 22, 2009 | 4.355 | 4.373 | 4.341 | 4.346 | 144,801 | -0.00(-0.10%) |
Apr 21, 2009 | 4.324 | 4.368 | 4.324 | 4.350 | 129,064 | +0.03(+0.62%) |
Apr 20, 2009 | 4.301 | 4.324 | 4.301 | 4.324 | 100,416 | -0.00(-0.10%) |
Apr 17, 2009 | 4.266 | 4.337 | 4.266 | 4.328 | 86,011 | +0.07(+1.57%) |
Apr 16, 2009 | 4.248 | 4.261 | 4.243 | 4.261 | 93,656 | +0.03(+0.63%) |
Apr 15, 2009 | 4.234 | 4.248 | 4.230 | 4.234 | 49,824 | +0.00(+0.11%) |
Apr 14, 2009 | 4.221 | 4.234 | 4.212 | 4.230 | 214,054 | +0.02(+0.42%) |
Apr 13, 2009 | 4.208 | 4.212 | 4.203 | 4.212 | 74,595 | +0.01(+0.21%) |
Apr 09, 2009 | 4.203 | 4.261 | 4.190 | 4.203 | 143,981 | +0.01(+0.32%) |
Apr 08, 2009 | 4.172 | 4.190 | 4.172 | 4.190 | 53,734 | +0.01(+0.32%) |
Apr 07, 2009 | 4.172 | 4.177 | 4.163 | 4.177 | 105,631 | +0.00(+0.00%) |
Apr 06, 2009 | 4.194 | 4.203 | 4.168 | 4.177 | 47,596 | +0.00(+0.00%) |
Apr 03, 2009 | 4.208 | 4.208 | 4.168 | 4.177 | 158,592 | -0.03(-0.64%) |
Apr 02, 2009 | 4.186 | 4.226 | 4.186 | 4.203 | 84,473 | +0.03(+0.75%) |
Apr 01, 2009 | 4.186 | 4.187 | 4.150 | 4.172 | 135,069 | +0.00(+0.11%) |
Mar 31, 2009 | 4.128 | 4.168 | 4.128 | 4.168 | 214,206 | +0.04(+0.97%) |
Mar 30, 2009 | 4.145 | 4.145 | 4.110 | 4.128 | 227,264 | +0.00(+0.11%) |
Mar 26, 2009 | 4.123 | 4.132 | 4.110 | 4.123 | 57,120 | +0.02(+0.43%) |
Mar 25, 2009 | 4.070 | 4.119 | 4.070 | 4.105 | 84,623 | +0.03(+0.66%) |
Mar 24, 2009 | 4.052 | 4.083 | 4.052 | 4.079 | 33,932 | +0.01(+0.33%) |
Mar 23, 2009 | 4.043 | 4.074 | 4.030 | 4.065 | 106,120 | +0.06(+1.44%) |
Mar 20, 2009 | 4.012 | 4.043 | 4.007 | 4.007 | 135,577 | -0.03(-0.77%) |
Mar 19, 2009 | 4.070 | 4.070 | 4.039 | 4.039 | 136,931 | -0.00(-0.11%) |
Mar 18, 2009 | 4.025 | 4.047 | 4.016 | 4.043 | 71,891 | +0.00(+0.11%) |
Mar 17, 2009 | 4.065 | 4.065 | 4.021 | 4.039 | 76,693 | -0.01(-0.22%) |
Mar 16, 2009 | 4.030 | 4.070 | 4.030 | 4.047 | 52,777 | +0.02(+0.44%) |
Mar 13, 2009 | 4.034 | 4.056 | 4.007 | 4.030 | 0 | -0.00(-0.11%) |
Mar 12, 2009 | 4.016 | 4.039 | 4.012 | 4.034 | 86,348 | +0.01(+0.22%) |
Mar 11, 2009 | 4.030 | 4.043 | 4.012 | 4.025 | 93,786 | -0.00(-0.11%) |
Mar 10, 2009 | 4.007 | 4.030 | 4.007 | 4.030 | 111,571 | +0.02(+0.56%) |
Mar 09, 2009 | 4.043 | 4.052 | 4.007 | 4.007 | 136,013 | -0.04(-1.10%) |
Mar 06, 2009 | 4.039 | 4.070 | 4.034 | 4.052 | 0 | +0.03(+0.66%) |
Mar 05, 2009 | 4.065 | 4.070 | 4.021 | 4.025 | 241,442 | -0.06(-1.42%) |
Mar 04, 2009 | 4.047 | 4.092 | 4.047 | 4.083 | 135,350 | +0.05(+1.19%) |