Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.378 | 4.435 | 4.273 | 4.435 | 12,421 | +0.05(+1.09%) |
May 28, 2009 | 4.530 | 4.530 | 4.263 | 4.387 | 24,587 | -0.05(-1.08%) |
May 27, 2009 | 4.435 | 4.530 | 4.215 | 4.435 | 12,275 | +0.10(+2.42%) |
May 26, 2009 | 4.349 | 4.521 | 4.168 | 4.330 | 35,387 | +0.07(+1.57%) |
May 22, 2009 | 4.244 | 4.282 | 4.149 | 4.263 | 16,147 | +0.17(+4.20%) |
May 21, 2009 | 4.206 | 4.234 | 4.025 | 4.091 | 50,240 | -0.10(-2.28%) |
May 20, 2009 | 4.263 | 4.292 | 4.168 | 4.187 | 24,855 | -0.06(-1.35%) |
May 19, 2009 | 4.358 | 4.368 | 4.225 | 4.244 | 12,636 | -0.15(-3.47%) |
May 18, 2009 | 4.435 | 4.845 | 4.254 | 4.397 | 22,197 | +0.02(+0.44%) |
May 15, 2009 | 4.435 | 4.530 | 4.215 | 4.378 | 22,418 | -0.27(-5.75%) |
May 14, 2009 | 4.301 | 4.645 | 4.301 | 4.645 | 12,770 | +0.48(+11.44%) |
May 13, 2009 | 4.521 | 4.735 | 4.006 | 4.168 | 36,874 | -0.57(-12.07%) |
May 12, 2009 | 4.864 | 4.864 | 4.726 | 4.740 | 3,308 | +0.01(+0.20%) |
May 11, 2009 | 4.921 | 4.921 | 4.730 | 4.730 | 4,948 | -0.15(-3.12%) |
May 08, 2009 | 4.435 | 5.064 | 4.387 | 4.883 | 28,137 | +0.49(+11.06%) |
May 07, 2009 | 4.482 | 4.482 | 4.234 | 4.397 | 13,569 | -0.16(-3.56%) |
May 06, 2009 | 4.645 | 4.673 | 4.416 | 4.559 | 10,810 | -0.08(-1.65%) |
May 05, 2009 | 4.702 | 4.902 | 4.454 | 4.635 | 15,895 | -0.02(-0.41%) |
May 04, 2009 | 4.654 | 4.816 | 4.635 | 4.654 | 10,164 | +0.24(+5.40%) |
May 01, 2009 | 4.511 | 4.511 | 4.292 | 4.416 | 15,561 | -0.16(-3.54%) |
Apr 30, 2009 | 4.845 | 4.845 | 4.578 | 4.578 | 37,097 | -0.10(-2.24%) |
Apr 29, 2009 | 4.492 | 4.683 | 4.449 | 4.683 | 16,962 | +0.14(+3.15%) |
Apr 28, 2009 | 4.416 | 4.549 | 4.397 | 4.540 | 10,165 | +0.11(+2.59%) |
Apr 27, 2009 | 4.463 | 4.463 | 4.215 | 4.425 | 21,792 | -0.26(-5.50%) |
Apr 24, 2009 | 4.778 | 4.912 | 4.683 | 4.683 | 17,038 | -0.01(-0.20%) |
Apr 23, 2009 | 4.664 | 4.721 | 4.435 | 4.692 | 41,615 | +0.11(+2.50%) |
Apr 22, 2009 | 4.206 | 4.835 | 4.206 | 4.578 | 26,501 | +0.24(+5.49%) |
Apr 21, 2009 | 3.929 | 4.416 | 3.867 | 4.339 | 35,831 | +0.41(+10.44%) |
Apr 20, 2009 | 4.292 | 4.292 | 3.882 | 3.929 | 17,026 | -0.33(-7.83%) |
Apr 17, 2009 | 4.149 | 4.282 | 4.130 | 4.263 | 25,984 | +0.17(+4.20%) |
Apr 16, 2009 | 4.191 | 4.225 | 3.958 | 4.091 | 50,406 | -0.16(-3.81%) |
Apr 15, 2009 | 4.130 | 4.282 | 4.025 | 4.254 | 22,682 | +0.25(+6.19%) |
Apr 14, 2009 | 3.958 | 4.168 | 3.877 | 4.006 | 36,053 | +0.10(+2.44%) |
Apr 13, 2009 | 3.882 | 4.042 | 3.739 | 3.910 | 36,535 | -0.13(-3.30%) |
Apr 09, 2009 | 3.777 | 4.053 | 3.777 | 4.044 | 41,107 | +0.42(+11.58%) |
Apr 08, 2009 | 3.185 | 3.958 | 3.166 | 3.624 | 83,759 | +0.43(+13.43%) |
Apr 07, 2009 | 3.004 | 3.224 | 3.004 | 3.195 | 15,590 | +0.11(+3.71%) |
Apr 06, 2009 | 3.014 | 3.100 | 3.014 | 3.080 | 20,354 | -0.01(-0.31%) |
Apr 03, 2009 | 2.985 | 3.100 | 2.899 | 3.090 | 27,573 | +0.12(+4.18%) |
Apr 02, 2009 | 2.680 | 3.004 | 2.651 | 2.966 | 149,086 | +0.30(+11.07%) |
Apr 01, 2009 | 2.670 | 2.709 | 2.623 | 2.670 | 37,629 | +0.01(+0.36%) |
Mar 31, 2009 | 2.728 | 2.728 | 2.642 | 2.661 | 21,463 | -0.06(-2.11%) |
Mar 30, 2009 | 2.709 | 2.737 | 2.632 | 2.718 | 26,488 | -0.06(-2.23%) |
Mar 26, 2009 | 2.823 | 2.833 | 2.699 | 2.780 | 55,750 | -0.04(-1.52%) |
Mar 25, 2009 | 2.794 | 2.823 | 2.747 | 2.823 | 17,018 | +0.02(+0.85%) |
Mar 24, 2009 | 2.813 | 2.842 | 2.766 | 2.799 | 35,173 | +0.00(+0.17%) |
Mar 23, 2009 | 2.775 | 2.909 | 2.623 | 2.794 | 91,174 | -0.07(-2.33%) |
Mar 20, 2009 | 2.804 | 2.861 | 2.775 | 2.861 | 31,374 | +0.13(+4.90%) |
Mar 19, 2009 | 2.737 | 2.852 | 2.718 | 2.728 | 34,286 | -0.04(-1.38%) |
Mar 18, 2009 | 2.804 | 2.852 | 2.766 | 2.766 | 21,413 | -0.14(-4.92%) |
Mar 17, 2009 | 2.799 | 2.909 | 2.766 | 2.909 | 11,345 | +0.08(+2.69%) |
Mar 16, 2009 | 2.861 | 2.861 | 2.785 | 2.833 | 15,717 | -0.03(-1.00%) |
Mar 13, 2009 | 2.937 | 3.004 | 2.804 | 2.861 | 23,706 | +0.00(+0.00%) |
Mar 12, 2009 | 2.821 | 2.861 | 2.813 | 2.861 | 18,812 | +0.04(+1.35%) |
Mar 11, 2009 | 2.861 | 2.861 | 2.813 | 2.823 | 31,732 | -0.03(-1.01%) |
Mar 10, 2009 | 2.861 | 2.861 | 2.747 | 2.852 | 16,140 | +0.03(+1.02%) |
Mar 09, 2009 | 2.822 | 2.861 | 2.756 | 2.823 | 21,915 | +0.00(+0.00%) |
Mar 06, 2009 | 2.794 | 2.861 | 2.794 | 2.823 | 12,239 | +0.03(+1.02%) |
Mar 05, 2009 | 2.794 | 2.861 | 2.480 | 2.794 | 39,031 | -0.07(-2.33%) |
Mar 04, 2009 | 2.966 | 3.023 | 2.813 | 2.861 | 28,866 | -0.17(-5.66%) |