Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.220 | 4.230 | 4.090 | 4.220 | 124,825 | +0.03(+0.72%) |
May 28, 2009 | 4.200 | 4.210 | 4.040 | 4.190 | 74,594 | +0.05(+1.21%) |
May 27, 2009 | 4.160 | 4.220 | 4.090 | 4.140 | 60,571 | -0.05(-1.19%) |
May 26, 2009 | 3.960 | 4.200 | 3.960 | 4.190 | 93,315 | +0.17(+4.23%) |
May 22, 2009 | 4.020 | 4.130 | 4.010 | 4.020 | 57,549 | +0.02(+0.50%) |
May 21, 2009 | 4.070 | 4.150 | 3.970 | 4.000 | 108,117 | -0.11(-2.68%) |
May 20, 2009 | 4.260 | 4.260 | 4.090 | 4.110 | 203,534 | -0.12(-2.84%) |
May 19, 2009 | 4.220 | 4.270 | 4.120 | 4.230 | 40,467 | +0.00(+0.00%) |
May 18, 2009 | 4.210 | 4.230 | 4.140 | 4.230 | 45,540 | +0.10(+2.42%) |
May 15, 2009 | 4.140 | 4.180 | 4.050 | 4.130 | 68,490 | -0.01(-0.24%) |
May 14, 2009 | 4.130 | 4.200 | 4.030 | 4.140 | 75,336 | +0.02(+0.49%) |
May 13, 2009 | 4.400 | 4.400 | 4.120 | 4.120 | 90,770 | -0.38(-8.44%) |
May 12, 2009 | 4.310 | 4.520 | 4.220 | 4.500 | 113,668 | +0.22(+5.14%) |
May 11, 2009 | 4.100 | 4.340 | 4.080 | 4.280 | 75,396 | +0.08(+1.90%) |
May 08, 2009 | 4.090 | 4.220 | 4.083 | 4.200 | 71,194 | +0.19(+4.74%) |
May 07, 2009 | 4.180 | 4.240 | 3.990 | 4.010 | 113,367 | -0.07(-1.72%) |
May 06, 2009 | 4.110 | 4.180 | 4.050 | 4.080 | 86,354 | +0.03(+0.74%) |
May 05, 2009 | 4.110 | 4.140 | 4.010 | 4.050 | 83,061 | -0.06(-1.46%) |
May 04, 2009 | 4.110 | 4.110 | 4.050 | 4.110 | 66,989 | -0.02(-0.48%) |
May 01, 2009 | 4.120 | 4.260 | 4.040 | 4.130 | 83,130 | +0.03(+0.73%) |
Apr 30, 2009 | 4.300 | 4.410 | 4.100 | 4.100 | 142,277 | -0.16(-3.76%) |
Apr 29, 2009 | 3.980 | 4.260 | 3.950 | 4.260 | 96,424 | +0.31(+7.85%) |
Apr 28, 2009 | 3.860 | 4.070 | 3.860 | 3.950 | 87,311 | +0.05(+1.28%) |
Apr 27, 2009 | 4.110 | 4.110 | 3.850 | 3.900 | 80,848 | -0.18(-4.41%) |
Apr 24, 2009 | 4.030 | 4.130 | 3.920 | 4.080 | 197,603 | +0.09(+2.26%) |
Apr 23, 2009 | 4.310 | 4.310 | 3.960 | 3.990 | 138,691 | -0.33(-7.64%) |
Apr 22, 2009 | 4.280 | 4.480 | 4.190 | 4.320 | 166,615 | -0.06(-1.37%) |
Apr 21, 2009 | 4.120 | 4.410 | 4.120 | 4.380 | 73,450 | +0.25(+6.05%) |
Apr 20, 2009 | 4.310 | 4.350 | 4.130 | 4.130 | 120,558 | -0.35(-7.81%) |
Apr 17, 2009 | 4.500 | 4.500 | 4.420 | 4.480 | 104,050 | +0.00(+0.00%) |
Apr 16, 2009 | 4.440 | 4.480 | 4.270 | 4.480 | 99,886 | +0.09(+2.05%) |
Apr 15, 2009 | 4.220 | 4.390 | 4.210 | 4.390 | 112,027 | +0.10(+2.33%) |
Apr 14, 2009 | 4.410 | 4.420 | 4.250 | 4.290 | 79,350 | -0.20(-4.45%) |
Apr 13, 2009 | 4.480 | 4.540 | 4.330 | 4.490 | 105,798 | -0.06(-1.32%) |
Apr 09, 2009 | 4.370 | 4.550 | 4.310 | 4.550 | 135,399 | +0.33(+7.82%) |
Apr 08, 2009 | 4.120 | 4.290 | 4.090 | 4.220 | 49,228 | +0.13(+3.18%) |
Apr 07, 2009 | 4.120 | 4.210 | 4.090 | 4.090 | 57,188 | -0.16(-3.76%) |
Apr 06, 2009 | 4.410 | 4.410 | 4.130 | 4.250 | 60,485 | -0.23(-5.13%) |
Apr 03, 2009 | 4.520 | 4.530 | 4.350 | 4.480 | 66,738 | -0.05(-1.10%) |
Apr 02, 2009 | 4.250 | 4.580 | 4.160 | 4.530 | 171,269 | +0.41(+9.95%) |
Apr 01, 2009 | 3.940 | 4.140 | 3.880 | 4.120 | 87,154 | +0.10(+2.49%) |
Mar 31, 2009 | 4.070 | 4.130 | 3.970 | 4.020 | 70,221 | +0.01(+0.25%) |
Mar 30, 2009 | 3.940 | 4.060 | 3.880 | 4.010 | 110,819 | -0.44(-9.89%) |
Mar 26, 2009 | 4.210 | 4.530 | 4.210 | 4.450 | 198,722 | +0.32(+7.75%) |
Mar 25, 2009 | 4.150 | 4.340 | 3.930 | 4.130 | 110,593 | +0.03(+0.73%) |
Mar 24, 2009 | 4.300 | 4.350 | 4.060 | 4.100 | 92,933 | -0.24(-5.53%) |
Mar 23, 2009 | 4.220 | 4.340 | 4.190 | 4.340 | 150,884 | +0.41(+10.43%) |
Mar 20, 2009 | 4.170 | 4.360 | 3.920 | 3.930 | 165,425 | -0.21(-5.07%) |
Mar 19, 2009 | 3.990 | 4.220 | 3.910 | 4.140 | 125,728 | +0.23(+5.88%) |
Mar 18, 2009 | 3.570 | 3.920 | 3.490 | 3.910 | 198,323 | +0.33(+9.22%) |
Mar 17, 2009 | 3.300 | 3.580 | 3.280 | 3.580 | 178,529 | +0.27(+8.16%) |
Mar 16, 2009 | 3.540 | 3.650 | 3.270 | 3.310 | 114,252 | -0.16(-4.61%) |
Mar 13, 2009 | 3.370 | 3.630 | 3.280 | 3.470 | 0 | -0.10(-2.80%) |
Mar 12, 2009 | 3.310 | 3.650 | 3.160 | 3.570 | 313,590 | +0.23(+6.89%) |
Mar 11, 2009 | 3.040 | 3.440 | 3.040 | 3.340 | 294,743 | +0.37(+12.46%) |
Mar 10, 2009 | 3.030 | 3.160 | 2.910 | 2.970 | 264,370 | +0.06(+2.06%) |
Mar 09, 2009 | 3.020 | 3.240 | 2.700 | 2.910 | 378,981 | -0.17(-5.52%) |
Mar 06, 2009 | 2.910 | 3.330 | 2.900 | 3.080 | 0 | +0.10(+3.36%) |
Mar 05, 2009 | 3.200 | 3.240 | 2.860 | 2.980 | 255,876 | -0.33(-9.97%) |
Mar 04, 2009 | 3.210 | 3.360 | 3.000 | 3.310 | 210,435 | -0.11(-3.22%) |