Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.120 | 4.340 | 4.070 | 4.300 | 215,113 | +0.22(+5.39%) |
May 28, 2009 | 4.180 | 4.200 | 4.000 | 4.080 | 73,184 | -0.06(-1.45%) |
May 27, 2009 | 4.200 | 4.330 | 4.120 | 4.140 | 111,250 | -0.11(-2.59%) |
May 26, 2009 | 4.040 | 4.250 | 4.030 | 4.250 | 117,215 | +0.15(+3.66%) |
May 22, 2009 | 4.150 | 4.230 | 4.060 | 4.100 | 44,959 | +0.00(+0.00%) |
May 21, 2009 | 4.170 | 4.250 | 4.000 | 4.100 | 108,571 | -0.07(-1.68%) |
May 20, 2009 | 4.160 | 4.280 | 4.080 | 4.170 | 240,565 | +0.10(+2.46%) |
May 19, 2009 | 3.890 | 4.150 | 3.890 | 4.070 | 148,975 | +0.21(+5.44%) |
May 18, 2009 | 3.670 | 3.870 | 3.600 | 3.860 | 209,482 | +0.25(+6.93%) |
May 15, 2009 | 3.690 | 3.700 | 3.540 | 3.610 | 179,165 | -0.08(-2.17%) |
May 14, 2009 | 3.780 | 3.830 | 3.570 | 3.690 | 335,875 | -0.05(-1.34%) |
May 13, 2009 | 3.820 | 3.850 | 3.720 | 3.740 | 245,414 | -0.11(-2.86%) |
May 12, 2009 | 3.990 | 4.000 | 3.790 | 3.850 | 106,951 | -0.05(-1.28%) |
May 11, 2009 | 4.000 | 4.000 | 3.760 | 3.900 | 162,774 | -0.10(-2.50%) |
May 08, 2009 | 4.030 | 4.050 | 3.860 | 4.000 | 244,127 | +0.01(+0.25%) |
May 07, 2009 | 4.050 | 4.070 | 3.970 | 3.990 | 181,430 | -0.01(-0.25%) |
May 06, 2009 | 4.090 | 4.140 | 3.850 | 4.000 | 210,081 | -0.03(-0.74%) |
May 05, 2009 | 4.150 | 4.200 | 4.010 | 4.030 | 201,513 | -0.09(-2.18%) |
May 04, 2009 | 4.150 | 4.170 | 3.900 | 4.120 | 226,077 | +0.14(+3.52%) |
May 01, 2009 | 4.200 | 4.200 | 3.970 | 3.980 | 387,634 | -0.22(-5.24%) |
Apr 30, 2009 | 4.400 | 4.400 | 4.150 | 4.200 | 381,785 | -0.13(-3.00%) |
Apr 29, 2009 | 4.300 | 4.350 | 4.150 | 4.330 | 126,090 | +0.09(+2.12%) |
Apr 28, 2009 | 4.060 | 4.280 | 3.990 | 4.240 | 82,295 | +0.08(+1.92%) |
Apr 27, 2009 | 4.130 | 4.250 | 3.960 | 4.160 | 136,258 | -0.10(-2.35%) |
Apr 24, 2009 | 4.240 | 4.320 | 4.100 | 4.260 | 197,017 | +0.03(+0.71%) |
Apr 23, 2009 | 4.340 | 4.340 | 4.160 | 4.230 | 111,470 | -0.09(-2.08%) |
Apr 22, 2009 | 4.370 | 4.410 | 4.290 | 4.320 | 131,359 | -0.08(-1.82%) |
Apr 21, 2009 | 4.110 | 4.500 | 4.110 | 4.400 | 92,080 | +0.24(+5.77%) |
Apr 20, 2009 | 4.340 | 4.370 | 4.090 | 4.160 | 191,718 | -0.37(-8.17%) |
Apr 17, 2009 | 4.410 | 4.550 | 4.250 | 4.530 | 251,698 | +0.14(+3.19%) |
Apr 16, 2009 | 4.310 | 4.440 | 4.220 | 4.390 | 184,001 | +0.13(+3.05%) |
Apr 15, 2009 | 4.090 | 4.300 | 4.060 | 4.260 | 198,134 | +0.11(+2.65%) |
Apr 14, 2009 | 4.230 | 4.310 | 4.040 | 4.150 | 158,981 | -0.17(-3.94%) |
Apr 13, 2009 | 4.460 | 4.490 | 4.200 | 4.320 | 130,399 | -0.20(-4.42%) |
Apr 09, 2009 | 4.380 | 4.550 | 4.290 | 4.520 | 258,804 | +0.30(+7.11%) |
Apr 08, 2009 | 3.980 | 4.300 | 3.980 | 4.220 | 176,952 | +0.27(+6.84%) |
Apr 07, 2009 | 4.190 | 4.250 | 3.890 | 3.950 | 171,054 | -0.34(-7.93%) |
Apr 06, 2009 | 4.320 | 4.460 | 4.150 | 4.290 | 187,838 | -0.04(-0.92%) |
Apr 03, 2009 | 3.810 | 4.330 | 3.770 | 4.330 | 467,188 | +0.48(+12.47%) |
Apr 02, 2009 | 3.890 | 4.250 | 3.749 | 3.850 | 410,773 | +0.08(+2.12%) |
Apr 01, 2009 | 3.460 | 3.890 | 3.340 | 3.770 | 219,181 | +0.27(+7.71%) |
Mar 31, 2009 | 3.270 | 3.550 | 3.265 | 3.500 | 399,390 | +0.33(+10.41%) |
Mar 30, 2009 | 2.920 | 3.270 | 2.880 | 3.170 | 152,008 | +0.17(+5.67%) |
Mar 26, 2009 | 3.000 | 3.050 | 2.960 | 3.000 | 145,159 | +0.00(+0.00%) |
Mar 25, 2009 | 2.870 | 3.000 | 2.850 | 3.000 | 99,636 | +0.15(+5.26%) |
Mar 24, 2009 | 2.920 | 2.970 | 2.850 | 2.850 | 113,392 | -0.15(-5.00%) |
Mar 23, 2009 | 2.970 | 3.060 | 2.910 | 3.000 | 142,753 | +0.15(+5.26%) |
Mar 20, 2009 | 2.870 | 3.000 | 2.850 | 2.850 | 250,598 | +0.02(+0.71%) |
Mar 19, 2009 | 2.950 | 2.950 | 2.730 | 2.830 | 356,917 | -0.07(-2.41%) |
Mar 18, 2009 | 2.830 | 2.940 | 2.810 | 2.900 | 115,304 | +0.04(+1.40%) |
Mar 17, 2009 | 2.880 | 2.950 | 2.830 | 2.860 | 116,747 | -0.05(-1.72%) |
Mar 16, 2009 | 3.080 | 3.440 | 2.880 | 2.910 | 222,692 | -0.14(-4.59%) |
Mar 13, 2009 | 3.050 | 3.190 | 2.950 | 3.050 | 174,241 | +0.02(+0.66%) |
Mar 12, 2009 | 2.530 | 3.030 | 2.510 | 3.030 | 229,900 | +0.47(+18.36%) |
Mar 11, 2009 | 2.500 | 2.620 | 2.500 | 2.560 | 69,033 | +0.07(+2.81%) |
Mar 10, 2009 | 2.360 | 2.560 | 2.360 | 2.490 | 124,879 | +0.13(+5.51%) |
Mar 09, 2009 | 2.400 | 2.440 | 2.300 | 2.360 | 86,674 | -0.07(-2.88%) |
Mar 06, 2009 | 2.400 | 2.480 | 2.250 | 2.430 | 107,423 | +0.06(+2.53%) |
Mar 05, 2009 | 2.680 | 2.680 | 2.370 | 2.370 | 125,688 | -0.42(-15.05%) |
Mar 04, 2009 | 2.430 | 2.820 | 2.320 | 2.790 | 218,220 | +0.37(+15.29%) |