Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.686 | 4.822 | 4.686 | 4.822 | 83,066 | +0.11(+2.38%) |
May 28, 2009 | 4.751 | 4.757 | 4.615 | 4.710 | 104,936 | -0.05(-0.99%) |
May 27, 2009 | 4.787 | 4.793 | 4.704 | 4.757 | 148,822 | -0.02(-0.37%) |
May 26, 2009 | 4.609 | 4.828 | 4.432 | 4.775 | 469,229 | +0.17(+3.59%) |
May 22, 2009 | 4.598 | 4.645 | 4.556 | 4.609 | 69,447 | +0.05(+1.17%) |
May 21, 2009 | 4.533 | 4.586 | 4.503 | 4.556 | 21,854 | -0.01(-0.26%) |
May 20, 2009 | 4.408 | 4.609 | 4.408 | 4.568 | 203,994 | +0.14(+3.07%) |
May 19, 2009 | 4.397 | 4.432 | 4.373 | 4.432 | 87,657 | +0.04(+0.81%) |
May 18, 2009 | 4.414 | 4.432 | 4.379 | 4.397 | 11,253 | -0.02(-0.40%) |
May 15, 2009 | 4.379 | 4.420 | 4.361 | 4.414 | 40,020 | +0.05(+1.22%) |
May 14, 2009 | 4.284 | 4.385 | 4.243 | 4.361 | 199,403 | +0.08(+1.79%) |
May 13, 2009 | 4.267 | 4.320 | 4.190 | 4.284 | 21,490 | +0.01(+0.14%) |
May 12, 2009 | 4.314 | 4.343 | 4.273 | 4.278 | 27,752 | -0.04(-0.96%) |
May 11, 2009 | 4.278 | 4.367 | 4.208 | 4.320 | 70,955 | +0.02(+0.41%) |
May 08, 2009 | 4.202 | 4.403 | 4.196 | 4.302 | 65,178 | +0.09(+2.25%) |
May 07, 2009 | 4.456 | 4.456 | 4.202 | 4.208 | 28,554 | -0.01(-0.14%) |
May 06, 2009 | 4.178 | 4.225 | 4.160 | 4.213 | 22,096 | +0.02(+0.42%) |
May 05, 2009 | 4.172 | 4.213 | 4.148 | 4.196 | 126,407 | +0.02(+0.57%) |
May 04, 2009 | 4.202 | 4.202 | 4.125 | 4.172 | 27,948 | -0.05(-1.26%) |
May 01, 2009 | 4.190 | 4.225 | 4.172 | 4.225 | 52,079 | +0.06(+1.42%) |
Apr 30, 2009 | 4.190 | 4.225 | 4.166 | 4.166 | 61,497 | -0.01(-0.28%) |
Apr 29, 2009 | 4.190 | 4.202 | 4.148 | 4.178 | 26,877 | -0.02(-0.42%) |
Apr 28, 2009 | 4.166 | 4.208 | 4.154 | 4.196 | 33,566 | +0.05(+1.28%) |
Apr 27, 2009 | 4.148 | 4.148 | 4.101 | 4.143 | 8,122 | +0.04(+1.01%) |
Apr 24, 2009 | 4.148 | 4.166 | 4.101 | 4.101 | 30,532 | -0.05(-1.28%) |
Apr 23, 2009 | 4.166 | 4.166 | 4.119 | 4.154 | 39,754 | -0.01(-0.28%) |
Apr 22, 2009 | 4.202 | 4.225 | 4.125 | 4.166 | 25,734 | -0.04(-0.84%) |
Apr 21, 2009 | 4.160 | 4.202 | 4.137 | 4.202 | 10,999 | +0.03(+0.71%) |
Apr 20, 2009 | 4.160 | 4.172 | 4.143 | 4.172 | 5,496 | +0.00(+0.00%) |
Apr 17, 2009 | 4.178 | 4.178 | 4.137 | 4.172 | 8,968 | -0.04(-0.98%) |
Apr 16, 2009 | 4.249 | 4.249 | 4.166 | 4.213 | 12,769 | -0.07(-1.52%) |
Apr 15, 2009 | 4.101 | 4.278 | 4.101 | 4.278 | 37,397 | +0.12(+2.84%) |
Apr 14, 2009 | 4.144 | 4.160 | 4.113 | 4.160 | 21,699 | -0.02(-0.42%) |
Apr 13, 2009 | 4.166 | 4.184 | 4.137 | 4.178 | 13,825 | +0.01(+0.28%) |
Apr 09, 2009 | 4.196 | 4.249 | 4.125 | 4.166 | 92,309 | -0.01(-0.14%) |
Apr 08, 2009 | 4.172 | 4.196 | 4.143 | 4.172 | 17,852 | -0.03(-0.70%) |
Apr 07, 2009 | 4.178 | 4.272 | 4.154 | 4.202 | 34,182 | +0.02(+0.42%) |
Apr 06, 2009 | 4.187 | 4.237 | 3.989 | 4.184 | 1,522,470 | -0.02(-0.42%) |
Apr 03, 2009 | 4.119 | 4.255 | 4.119 | 4.202 | 9,645 | +0.08(+2.01%) |
Apr 02, 2009 | 4.166 | 4.166 | 4.113 | 4.119 | 24,381 | +0.00(+0.00%) |
Apr 01, 2009 | 4.007 | 4.119 | 4.001 | 4.119 | 9,983 | -0.03(-0.71%) |
Mar 31, 2009 | 4.131 | 4.261 | 4.131 | 4.148 | 26,102 | -0.08(-1.96%) |
Mar 30, 2009 | 4.219 | 4.308 | 4.178 | 4.231 | 23,836 | -0.11(-2.45%) |
Mar 26, 2009 | 4.308 | 4.343 | 4.290 | 4.338 | 158,558 | +0.05(+1.10%) |
Mar 25, 2009 | 4.255 | 4.290 | 4.255 | 4.290 | 84,276 | +0.04(+0.83%) |
Mar 24, 2009 | 4.255 | 4.284 | 4.202 | 4.255 | 24,244 | +0.06(+1.41%) |
Mar 23, 2009 | 4.190 | 4.237 | 4.148 | 4.196 | 54,827 | +0.04(+1.00%) |
Mar 20, 2009 | 4.196 | 4.196 | 4.137 | 4.154 | 9,772 | +0.02(+0.43%) |
Mar 19, 2009 | 4.184 | 4.190 | 4.137 | 4.137 | 21,490 | -0.05(-1.13%) |
Mar 18, 2009 | 4.137 | 4.196 | 4.113 | 4.184 | 8,630 | +0.02(+0.57%) |
Mar 17, 2009 | 4.125 | 4.160 | 4.101 | 4.160 | 12,353 | -0.02(-0.57%) |
Mar 16, 2009 | 4.119 | 4.231 | 4.119 | 4.184 | 50,248 | +0.04(+1.00%) |
Mar 13, 2009 | 4.172 | 4.190 | 4.137 | 4.143 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.024 | 4.154 | 4.007 | 4.148 | 110,952 | +0.15(+3.69%) |
Mar 11, 2009 | 4.066 | 4.066 | 3.989 | 4.001 | 20,475 | -0.06(-1.46%) |
Mar 10, 2009 | 4.078 | 4.078 | 3.995 | 4.060 | 47,719 | +0.04(+1.03%) |
Mar 09, 2009 | 4.054 | 4.107 | 3.948 | 4.018 | 44,586 | -0.06(-1.45%) |
Mar 06, 2009 | 4.024 | 4.237 | 4.024 | 4.078 | 0 | +0.07(+1.77%) |
Mar 05, 2009 | 4.030 | 4.196 | 3.995 | 4.007 | 29,390 | -0.06(-1.45%) |
Mar 04, 2009 | 4.119 | 4.172 | 4.018 | 4.066 | 31,136 | +0.02(+0.58%) |