Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.860 | 5.023 | 4.770 | 4.996 | 178,452 | +0.15(+3.17%) |
May 28, 2009 | 4.725 | 4.878 | 4.707 | 4.842 | 129,134 | +0.14(+3.08%) |
May 27, 2009 | 4.571 | 4.833 | 4.571 | 4.698 | 96,329 | +0.14(+2.97%) |
May 26, 2009 | 4.481 | 4.734 | 4.481 | 4.562 | 121,948 | +0.05(+1.00%) |
May 22, 2009 | 4.607 | 4.752 | 4.517 | 4.517 | 109,696 | -0.02(-0.40%) |
May 21, 2009 | 4.689 | 4.770 | 4.508 | 4.535 | 93,416 | -0.25(-5.28%) |
May 20, 2009 | 4.716 | 5.149 | 4.716 | 4.788 | 251,818 | +0.03(+0.57%) |
May 19, 2009 | 4.607 | 4.851 | 4.607 | 4.761 | 272,578 | +0.15(+3.23%) |
May 18, 2009 | 4.038 | 5.059 | 4.038 | 4.612 | 407,712 | +0.58(+14.46%) |
May 15, 2009 | 3.941 | 4.110 | 3.937 | 4.029 | 55,886 | +0.01(+0.22%) |
May 14, 2009 | 4.011 | 4.029 | 3.812 | 4.020 | 44,465 | +0.09(+2.30%) |
May 13, 2009 | 4.065 | 4.165 | 3.894 | 3.930 | 48,594 | -0.23(-5.64%) |
May 12, 2009 | 4.183 | 4.246 | 4.056 | 4.165 | 25,067 | -0.03(-0.65%) |
May 11, 2009 | 4.156 | 4.246 | 4.047 | 4.192 | 45,906 | +0.00(+0.00%) |
May 08, 2009 | 4.020 | 4.246 | 3.948 | 4.192 | 75,688 | +0.19(+4.74%) |
May 07, 2009 | 4.219 | 4.245 | 3.839 | 4.002 | 106,539 | -0.22(-5.14%) |
May 06, 2009 | 4.156 | 4.255 | 4.092 | 4.219 | 69,671 | +0.09(+2.19%) |
May 05, 2009 | 4.038 | 4.174 | 3.848 | 4.129 | 56,013 | +0.03(+0.66%) |
May 04, 2009 | 4.002 | 4.129 | 3.948 | 4.102 | 97,422 | +0.10(+2.49%) |
May 01, 2009 | 3.966 | 4.002 | 3.857 | 4.002 | 62,580 | +0.09(+2.31%) |
Apr 30, 2009 | 3.921 | 4.011 | 3.839 | 3.912 | 77,309 | +0.03(+0.70%) |
Apr 29, 2009 | 3.821 | 3.948 | 3.821 | 3.885 | 62,157 | +0.07(+1.90%) |
Apr 28, 2009 | 3.794 | 3.894 | 3.632 | 3.812 | 65,347 | +0.01(+0.24%) |
Apr 27, 2009 | 3.912 | 3.975 | 3.722 | 3.803 | 73,029 | -0.20(-4.97%) |
Apr 24, 2009 | 3.957 | 4.125 | 3.523 | 4.002 | 333,494 | +0.08(+2.07%) |
Apr 23, 2009 | 4.038 | 4.038 | 3.794 | 3.921 | 110,311 | +0.03(+0.70%) |
Apr 22, 2009 | 3.758 | 3.975 | 3.758 | 3.894 | 68,169 | +0.05(+1.41%) |
Apr 21, 2009 | 3.722 | 3.867 | 3.722 | 3.839 | 68,712 | +0.13(+3.41%) |
Apr 20, 2009 | 3.785 | 3.794 | 3.695 | 3.713 | 60,950 | -0.23(-5.73%) |
Apr 17, 2009 | 3.740 | 4.065 | 3.740 | 3.939 | 170,771 | +0.22(+5.83%) |
Apr 16, 2009 | 3.614 | 3.785 | 3.532 | 3.722 | 77,116 | +0.10(+2.74%) |
Apr 15, 2009 | 3.740 | 3.794 | 3.614 | 3.623 | 59,183 | -0.11(-2.91%) |
Apr 14, 2009 | 3.623 | 3.867 | 3.623 | 3.731 | 52,463 | -0.05(-1.43%) |
Apr 13, 2009 | 3.785 | 3.843 | 3.749 | 3.785 | 63,281 | -0.01(-0.24%) |
Apr 09, 2009 | 3.614 | 3.857 | 3.586 | 3.794 | 128,575 | +0.17(+4.74%) |
Apr 08, 2009 | 3.568 | 3.641 | 3.451 | 3.623 | 90,829 | +0.05(+1.52%) |
Apr 07, 2009 | 3.767 | 3.773 | 3.568 | 3.568 | 57,763 | -0.25(-6.62%) |
Apr 06, 2009 | 3.903 | 3.903 | 3.722 | 3.821 | 31,708 | -0.05(-1.17%) |
Apr 03, 2009 | 3.794 | 3.921 | 3.767 | 3.867 | 44,629 | +0.07(+1.90%) |
Apr 02, 2009 | 3.758 | 3.903 | 3.686 | 3.794 | 94,362 | +0.09(+2.44%) |
Apr 01, 2009 | 3.659 | 3.767 | 3.577 | 3.704 | 138,068 | +0.02(+0.49%) |
Mar 31, 2009 | 3.532 | 3.848 | 3.388 | 3.686 | 180,685 | +0.04(+0.99%) |
Mar 30, 2009 | 3.614 | 3.731 | 3.424 | 3.650 | 78,750 | -0.21(-5.39%) |
Mar 26, 2009 | 3.632 | 4.020 | 3.632 | 3.857 | 595,423 | +0.10(+2.64%) |
Mar 25, 2009 | 3.397 | 4.065 | 3.288 | 3.758 | 446,149 | +0.14(+3.74%) |
Mar 24, 2009 | 3.135 | 3.693 | 3.135 | 3.623 | 237,574 | +0.23(+6.65%) |
Mar 23, 2009 | 3.399 | 3.514 | 3.126 | 3.397 | 258,847 | +0.23(+7.12%) |
Mar 20, 2009 | 3.234 | 3.297 | 2.828 | 3.171 | 138,549 | -0.05(-1.68%) |
Mar 19, 2009 | 3.297 | 3.388 | 3.225 | 3.225 | 257,243 | -0.06(-1.92%) |
Mar 18, 2009 | 3.017 | 3.306 | 2.981 | 3.288 | 193,006 | +0.29(+9.64%) |
Mar 17, 2009 | 2.873 | 3.045 | 2.584 | 2.999 | 264,284 | +0.43(+16.90%) |
Mar 16, 2009 | 2.656 | 2.692 | 2.448 | 2.566 | 86,428 | -0.10(-3.73%) |
Mar 13, 2009 | 2.801 | 2.882 | 2.638 | 2.665 | 57,207 | -0.08(-2.96%) |
Mar 12, 2009 | 2.665 | 2.773 | 2.656 | 2.746 | 53,183 | +0.17(+6.67%) |
Mar 11, 2009 | 2.511 | 3.053 | 2.268 | 2.575 | 163,072 | +0.05(+2.15%) |
Mar 10, 2009 | 2.060 | 2.520 | 1.995 | 2.520 | 164,066 | +0.50(+24.55%) |
Mar 09, 2009 | 2.204 | 2.258 | 1.933 | 2.024 | 206,074 | -0.23(-10.40%) |
Mar 06, 2009 | 2.620 | 2.629 | 2.249 | 2.258 | 118,635 | -0.20(-8.09%) |
Mar 05, 2009 | 2.484 | 2.575 | 2.258 | 2.457 | 96,860 | -0.04(-1.45%) |
Mar 04, 2009 | 2.557 | 2.638 | 2.385 | 2.493 | 76,526 | -0.10(-3.83%) |