Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.147 | 4.147 | 4.088 | 4.093 | 309,844 | -0.02(-0.49%) |
May 28, 2009 | 4.158 | 4.158 | 4.108 | 4.113 | 147,642 | -0.02(-0.53%) |
May 27, 2009 | 4.135 | 4.151 | 4.116 | 4.135 | 226,574 | -0.01(-0.19%) |
May 26, 2009 | 4.085 | 4.143 | 4.073 | 4.143 | 295,489 | +0.07(+1.80%) |
May 22, 2009 | 4.070 | 4.077 | 4.043 | 4.070 | 216,412 | +0.02(+0.48%) |
May 21, 2009 | 4.043 | 4.050 | 4.020 | 4.050 | 209,967 | +0.00(+0.10%) |
May 20, 2009 | 4.000 | 4.046 | 4.000 | 4.046 | 209,319 | +0.03(+0.87%) |
May 19, 2009 | 4.039 | 4.039 | 3.973 | 4.012 | 211,235 | -0.02(-0.38%) |
May 18, 2009 | 4.089 | 4.100 | 4.008 | 4.027 | 277,674 | -0.03(-0.67%) |
May 15, 2009 | 4.081 | 4.108 | 4.043 | 4.054 | 140,819 | -0.05(-1.31%) |
May 14, 2009 | 4.073 | 4.120 | 4.046 | 4.108 | 91,876 | +0.04(+0.95%) |
May 13, 2009 | 4.081 | 4.120 | 4.012 | 4.070 | 277,698 | -0.03(-0.85%) |
May 12, 2009 | 4.070 | 4.124 | 4.070 | 4.104 | 161,978 | +0.04(+1.05%) |
May 11, 2009 | 4.081 | 4.127 | 4.062 | 4.062 | 137,358 | -0.03(-0.75%) |
May 08, 2009 | 4.124 | 4.135 | 4.093 | 4.093 | 201,998 | -0.03(-0.75%) |
May 07, 2009 | 4.112 | 4.139 | 4.112 | 4.124 | 171,156 | -0.00(-0.09%) |
May 06, 2009 | 4.135 | 4.135 | 4.082 | 4.127 | 161,076 | +0.02(+0.56%) |
May 05, 2009 | 4.043 | 4.104 | 4.043 | 4.104 | 92,962 | +0.06(+1.37%) |
May 04, 2009 | 4.027 | 4.085 | 4.027 | 4.049 | 139,025 | +0.03(+0.73%) |
May 01, 2009 | 4.031 | 4.050 | 3.989 | 4.019 | 224,871 | +0.02(+0.48%) |
Apr 30, 2009 | 4.043 | 4.058 | 4.000 | 4.000 | 194,039 | -0.01(-0.19%) |
Apr 29, 2009 | 4.035 | 4.050 | 3.981 | 4.008 | 238,360 | +0.01(+0.29%) |
Apr 28, 2009 | 3.931 | 4.004 | 3.892 | 3.996 | 250,433 | +0.02(+0.49%) |
Apr 27, 2009 | 3.954 | 4.016 | 3.954 | 3.977 | 205,070 | -0.03(-0.67%) |
Apr 24, 2009 | 4.019 | 4.031 | 3.950 | 4.004 | 237,382 | -0.01(-0.19%) |
Apr 23, 2009 | 3.973 | 4.012 | 3.942 | 4.012 | 164,107 | +0.02(+0.58%) |
Apr 22, 2009 | 3.969 | 3.989 | 3.919 | 3.989 | 204,497 | +0.02(+0.49%) |
Apr 21, 2009 | 3.881 | 3.973 | 3.881 | 3.969 | 270,480 | +0.08(+2.18%) |
Apr 20, 2009 | 3.908 | 3.979 | 3.881 | 3.884 | 327,003 | -0.04(-0.98%) |
Apr 17, 2009 | 3.927 | 3.950 | 3.896 | 3.923 | 233,717 | +0.03(+0.69%) |
Apr 16, 2009 | 3.884 | 3.908 | 3.877 | 3.896 | 291,676 | +0.02(+0.50%) |
Apr 15, 2009 | 3.869 | 3.962 | 3.857 | 3.877 | 273,308 | -0.03(-0.69%) |
Apr 14, 2009 | 3.904 | 4.097 | 3.892 | 3.904 | 340,316 | -0.00(-0.10%) |
Apr 13, 2009 | 3.904 | 3.962 | 3.857 | 3.908 | 235,010 | +0.01(+0.20%) |
Apr 09, 2009 | 3.938 | 4.019 | 3.888 | 3.900 | 201,710 | -0.03(-0.79%) |
Apr 08, 2009 | 3.842 | 3.966 | 3.819 | 3.931 | 223,808 | +0.08(+2.21%) |
Apr 07, 2009 | 3.846 | 3.915 | 3.830 | 3.846 | 219,297 | -0.08(-2.06%) |
Apr 06, 2009 | 3.857 | 3.927 | 3.815 | 3.927 | 271,481 | +0.01(+0.30%) |
Apr 03, 2009 | 3.977 | 3.992 | 3.865 | 3.915 | 336,429 | -0.09(-2.31%) |
Apr 02, 2009 | 4.070 | 4.108 | 4.004 | 4.008 | 198,957 | -0.04(-1.05%) |
Apr 01, 2009 | 3.896 | 4.081 | 3.896 | 4.050 | 180,543 | +0.08(+1.94%) |
Mar 31, 2009 | 3.954 | 4.039 | 3.938 | 3.973 | 411,165 | +0.00(+0.00%) |
Mar 30, 2009 | 4.031 | 4.062 | 3.888 | 3.973 | 849,872 | -0.35(-8.04%) |
Mar 26, 2009 | 4.262 | 4.340 | 4.262 | 4.320 | 178,466 | +0.05(+1.08%) |
Mar 25, 2009 | 4.205 | 4.282 | 4.193 | 4.274 | 249,276 | +0.11(+2.59%) |
Mar 24, 2009 | 4.143 | 4.235 | 4.108 | 4.166 | 295,873 | +0.02(+0.56%) |
Mar 23, 2009 | 4.112 | 4.158 | 4.112 | 4.143 | 215,647 | +0.14(+3.57%) |
Mar 20, 2009 | 4.004 | 4.048 | 3.977 | 4.000 | 186,101 | -0.05(-1.33%) |
Mar 19, 2009 | 4.093 | 4.205 | 4.031 | 4.054 | 307,378 | -0.04(-0.94%) |
Mar 18, 2009 | 4.050 | 4.151 | 4.016 | 4.093 | 322,355 | +0.05(+1.24%) |
Mar 17, 2009 | 4.058 | 4.088 | 3.927 | 4.043 | 298,295 | -0.02(-0.38%) |
Mar 16, 2009 | 4.104 | 4.135 | 4.054 | 4.058 | 184,172 | -0.04(-1.03%) |
Mar 13, 2009 | 4.100 | 4.100 | 4.050 | 4.100 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.073 | 4.120 | 4.021 | 4.100 | 608,199 | +0.00(+0.00%) |
Mar 11, 2009 | 4.012 | 4.201 | 3.915 | 4.100 | 211,377 | +0.13(+3.30%) |
Mar 10, 2009 | 3.838 | 3.973 | 3.838 | 3.969 | 202,159 | +0.13(+3.31%) |
Mar 09, 2009 | 3.857 | 3.915 | 3.830 | 3.842 | 272,717 | -0.08(-2.06%) |
Mar 06, 2009 | 3.958 | 4.023 | 3.881 | 3.923 | 0 | -0.02(-0.59%) |
Mar 05, 2009 | 4.000 | 4.009 | 3.934 | 3.946 | 118,443 | -0.10(-2.57%) |
Mar 04, 2009 | 4.124 | 4.124 | 3.994 | 4.050 | 298,245 | -0.02(-0.47%) |