Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.470 | 4.970 | 4.310 | 4.970 | 698,889 | +0.50(+11.19%) |
May 28, 2009 | 4.160 | 4.490 | 4.105 | 4.470 | 192,587 | +0.17(+3.95%) |
May 27, 2009 | 4.320 | 4.400 | 4.230 | 4.300 | 111,558 | -0.07(-1.60%) |
May 26, 2009 | 4.020 | 4.390 | 4.010 | 4.370 | 158,562 | +0.26(+6.33%) |
May 22, 2009 | 4.020 | 4.200 | 4.013 | 4.110 | 96,724 | +0.11(+2.75%) |
May 21, 2009 | 4.090 | 4.240 | 3.860 | 4.000 | 153,232 | -0.16(-3.85%) |
May 20, 2009 | 4.410 | 4.665 | 4.070 | 4.160 | 161,757 | -0.21(-4.81%) |
May 19, 2009 | 4.050 | 4.460 | 3.880 | 4.370 | 143,273 | +0.26(+6.33%) |
May 18, 2009 | 3.990 | 4.130 | 3.930 | 4.110 | 108,509 | +0.19(+4.85%) |
May 15, 2009 | 3.910 | 4.051 | 3.710 | 3.920 | 115,914 | +0.05(+1.29%) |
May 14, 2009 | 3.800 | 3.940 | 3.750 | 3.870 | 83,064 | +0.15(+4.03%) |
May 13, 2009 | 3.940 | 3.960 | 3.720 | 3.720 | 180,354 | -0.28(-7.00%) |
May 12, 2009 | 4.260 | 4.260 | 3.850 | 4.000 | 122,536 | -0.25(-5.88%) |
May 11, 2009 | 3.990 | 4.250 | 3.980 | 4.250 | 82,332 | +0.17(+4.17%) |
May 08, 2009 | 3.890 | 4.100 | 3.890 | 4.080 | 114,778 | +0.27(+7.09%) |
May 07, 2009 | 3.900 | 4.130 | 3.760 | 3.810 | 153,020 | -0.20(-4.99%) |
May 06, 2009 | 4.120 | 4.310 | 3.970 | 4.010 | 173,195 | -0.11(-2.67%) |
May 05, 2009 | 4.370 | 4.430 | 4.110 | 4.120 | 150,782 | -0.30(-6.79%) |
May 04, 2009 | 4.180 | 4.450 | 4.180 | 4.420 | 103,452 | +0.27(+6.51%) |
May 01, 2009 | 4.430 | 4.480 | 4.150 | 4.150 | 104,396 | -0.30(-6.74%) |
Apr 30, 2009 | 4.450 | 4.600 | 4.370 | 4.450 | 160,639 | -0.05(-1.11%) |
Apr 29, 2009 | 4.350 | 4.500 | 4.250 | 4.500 | 144,253 | +0.18(+4.17%) |
Apr 28, 2009 | 3.970 | 4.330 | 3.850 | 4.320 | 90,185 | +0.29(+7.20%) |
Apr 27, 2009 | 4.050 | 4.155 | 3.980 | 4.030 | 77,381 | -0.10(-2.42%) |
Apr 24, 2009 | 4.150 | 4.190 | 4.010 | 4.130 | 109,778 | +0.02(+0.49%) |
Apr 23, 2009 | 4.260 | 4.260 | 3.860 | 4.110 | 120,129 | -0.15(-3.52%) |
Apr 22, 2009 | 4.390 | 4.490 | 4.210 | 4.260 | 177,526 | -0.23(-5.12%) |
Apr 21, 2009 | 4.240 | 4.490 | 4.150 | 4.490 | 132,005 | +0.24(+5.65%) |
Apr 20, 2009 | 4.370 | 4.490 | 4.230 | 4.250 | 201,497 | -0.25(-5.56%) |
Apr 17, 2009 | 4.430 | 4.500 | 4.211 | 4.500 | 137,376 | +0.09(+2.04%) |
Apr 16, 2009 | 4.430 | 4.480 | 4.120 | 4.410 | 206,930 | +0.02(+0.46%) |
Apr 15, 2009 | 4.230 | 4.450 | 4.130 | 4.390 | 88,843 | +0.11(+2.57%) |
Apr 14, 2009 | 4.690 | 4.690 | 4.130 | 4.280 | 95,913 | -0.48(-10.08%) |
Apr 13, 2009 | 4.660 | 4.770 | 4.480 | 4.760 | 103,086 | +0.01(+0.21%) |
Apr 09, 2009 | 4.350 | 4.750 | 4.200 | 4.750 | 230,664 | +0.50(+11.76%) |
Apr 08, 2009 | 4.020 | 4.250 | 3.940 | 4.250 | 88,318 | +0.23(+5.72%) |
Apr 07, 2009 | 4.230 | 4.320 | 4.020 | 4.020 | 120,506 | -0.28(-6.51%) |
Apr 06, 2009 | 4.260 | 4.310 | 4.140 | 4.300 | 130,684 | -0.13(-2.93%) |
Apr 03, 2009 | 4.280 | 4.440 | 4.020 | 4.430 | 189,105 | -0.08(-1.77%) |
Apr 02, 2009 | 4.410 | 4.590 | 4.300 | 4.510 | 228,941 | +0.21(+4.88%) |
Apr 01, 2009 | 4.240 | 4.300 | 4.000 | 4.300 | 100,829 | +0.16(+3.86%) |
Mar 31, 2009 | 4.280 | 4.353 | 4.130 | 4.140 | 171,077 | -0.06(-1.43%) |
Mar 30, 2009 | 4.270 | 4.440 | 4.000 | 4.200 | 140,392 | -0.34(-7.49%) |
Mar 26, 2009 | 4.450 | 4.570 | 4.360 | 4.540 | 171,290 | +0.14(+3.18%) |
Mar 25, 2009 | 4.270 | 4.447 | 4.170 | 4.400 | 161,467 | +0.17(+4.02%) |
Mar 24, 2009 | 4.200 | 4.410 | 4.020 | 4.230 | 123,631 | -0.01(-0.24%) |
Mar 23, 2009 | 4.036 | 4.260 | 3.860 | 4.240 | 163,610 | +0.38(+9.84%) |
Mar 20, 2009 | 4.050 | 4.050 | 3.857 | 3.860 | 217,170 | -0.13(-3.26%) |
Mar 19, 2009 | 3.970 | 4.080 | 3.910 | 3.990 | 76,121 | +0.07(+1.79%) |
Mar 18, 2009 | 3.830 | 4.100 | 3.750 | 3.920 | 137,787 | +0.08(+2.08%) |
Mar 17, 2009 | 3.400 | 3.840 | 3.380 | 3.840 | 128,959 | +0.43(+12.61%) |
Mar 16, 2009 | 3.440 | 3.550 | 3.390 | 3.410 | 76,797 | +0.02(+0.59%) |
Mar 13, 2009 | 3.570 | 3.650 | 3.370 | 3.390 | 118,419 | -0.16(-4.51%) |
Mar 12, 2009 | 3.230 | 3.600 | 3.170 | 3.550 | 122,293 | +0.32(+9.91%) |
Mar 11, 2009 | 3.240 | 3.500 | 3.140 | 3.230 | 108,781 | -0.08(-2.42%) |
Mar 10, 2009 | 3.070 | 3.310 | 3.020 | 3.310 | 146,183 | +0.34(+11.45%) |
Mar 09, 2009 | 2.980 | 3.360 | 2.910 | 2.970 | 138,379 | -0.03(-1.00%) |
Mar 06, 2009 | 3.030 | 3.150 | 2.950 | 3.000 | 99,746 | +0.00(+0.00%) |
Mar 05, 2009 | 2.900 | 3.060 | 2.900 | 3.000 | 176,222 | +0.10(+3.45%) |
Mar 04, 2009 | 2.810 | 3.000 | 2.630 | 2.900 | 129,019 | +0.10(+3.57%) |