Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.380 | 4.380 | 4.025 | 4.046 | 6,140 | +0.05(+1.32%) |
May 28, 2009 | 4.040 | 4.040 | 3.987 | 3.993 | 1,848 | -0.05(-1.30%) |
May 27, 2009 | 4.063 | 4.221 | 4.016 | 4.046 | 8,826 | -0.04(-0.86%) |
May 26, 2009 | 4.104 | 4.104 | 3.934 | 4.081 | 852 | +0.01(+0.29%) |
May 22, 2009 | 3.934 | 4.069 | 3.817 | 4.069 | 8,120 | +0.17(+4.36%) |
May 21, 2009 | 4.321 | 4.321 | 3.899 | 3.899 | 5,981 | -0.29(-6.99%) |
May 20, 2009 | 4.192 | 4.280 | 4.104 | 4.192 | 5,086 | +0.20(+4.99%) |
May 19, 2009 | 3.864 | 4.350 | 3.864 | 3.993 | 5,887 | +0.22(+5.75%) |
May 18, 2009 | 3.934 | 4.251 | 3.758 | 3.776 | 9,201 | +0.07(+1.90%) |
May 15, 2009 | 3.952 | 3.952 | 3.694 | 3.705 | 17,518 | +0.01(+0.32%) |
May 14, 2009 | 3.952 | 3.952 | 3.681 | 3.694 | 5,398 | -0.13(-3.52%) |
May 13, 2009 | 3.881 | 3.987 | 3.653 | 3.829 | 6,651 | +0.02(+0.46%) |
May 12, 2009 | 3.987 | 3.987 | 3.694 | 3.811 | 4,601 | -0.12(-2.99%) |
May 11, 2009 | 3.922 | 3.987 | 3.729 | 3.928 | 27,396 | +0.29(+7.89%) |
May 08, 2009 | 3.618 | 3.641 | 3.576 | 3.641 | 3,782 | +0.03(+0.81%) |
May 07, 2009 | 3.940 | 3.958 | 3.518 | 3.612 | 12,244 | -0.30(-7.78%) |
May 06, 2009 | 3.360 | 4.274 | 3.360 | 3.917 | 55,390 | +0.56(+16.58%) |
May 05, 2009 | 3.342 | 3.395 | 3.320 | 3.360 | 10,042 | -0.04(-1.21%) |
May 04, 2009 | 3.231 | 3.459 | 3.213 | 3.401 | 14,480 | +0.18(+5.45%) |
May 01, 2009 | 3.166 | 3.225 | 3.143 | 3.225 | 8,602 | +0.07(+2.23%) |
Apr 30, 2009 | 3.131 | 3.154 | 3.125 | 3.154 | 13,861 | +0.04(+1.32%) |
Apr 29, 2009 | 3.061 | 3.154 | 3.061 | 3.113 | 16,973 | +0.05(+1.72%) |
Apr 28, 2009 | 3.078 | 3.078 | 3.055 | 3.061 | 6,310 | -0.01(-0.38%) |
Apr 27, 2009 | 3.061 | 3.107 | 3.061 | 3.072 | 9,099 | +0.02(+0.58%) |
Apr 24, 2009 | 3.049 | 3.055 | 3.025 | 3.055 | 3,752 | -0.06(-2.07%) |
Apr 23, 2009 | 2.996 | 3.119 | 2.996 | 3.119 | 11,239 | +0.07(+2.31%) |
Apr 22, 2009 | 2.973 | 3.137 | 2.973 | 3.049 | 1,364 | -0.01(-0.38%) |
Apr 21, 2009 | 2.996 | 3.160 | 2.996 | 3.061 | 3,752 | -0.05(-1.51%) |
Apr 20, 2009 | 3.078 | 3.231 | 2.961 | 3.107 | 1,906 | -0.01(-0.19%) |
Apr 17, 2009 | 3.225 | 3.225 | 3.078 | 3.113 | 10,915 | -0.10(-3.10%) |
Apr 16, 2009 | 3.225 | 3.231 | 3.107 | 3.213 | 18,590 | +0.05(+1.67%) |
Apr 15, 2009 | 3.078 | 3.160 | 3.078 | 3.160 | 1,876 | +0.08(+2.67%) |
Apr 14, 2009 | 3.078 | 3.078 | 3.072 | 3.078 | 1,876 | +0.03(+0.96%) |
Apr 13, 2009 | 3.160 | 3.160 | 3.002 | 3.049 | 2,123 | -0.09(-2.99%) |
Apr 09, 2009 | 2.873 | 3.225 | 2.873 | 3.143 | 27,430 | +0.21(+6.99%) |
Apr 08, 2009 | 2.849 | 3.037 | 2.762 | 2.937 | 28,252 | +0.06(+2.25%) |
Apr 07, 2009 | 3.166 | 3.166 | 2.855 | 2.873 | 20,526 | -0.02(-0.61%) |
Apr 06, 2009 | 2.984 | 2.984 | 2.779 | 2.891 | 24,724 | +0.11(+4.01%) |
Apr 03, 2009 | 2.891 | 2.891 | 2.715 | 2.779 | 58,023 | -0.23(-7.60%) |
Apr 02, 2009 | 2.955 | 3.049 | 2.955 | 3.008 | 10,796 | +0.13(+4.69%) |
Apr 01, 2009 | 3.072 | 3.072 | 2.797 | 2.873 | 9,216 | -0.20(-6.49%) |
Mar 31, 2009 | 3.043 | 3.072 | 2.937 | 3.072 | 3,581 | +0.08(+2.74%) |
Mar 30, 2009 | 2.992 | 2.992 | 2.990 | 2.990 | 2,302 | -0.30(-9.25%) |
Mar 26, 2009 | 3.231 | 3.301 | 3.231 | 3.295 | 17,632 | +0.00(+0.00%) |
Mar 25, 2009 | 3.166 | 3.307 | 3.160 | 3.295 | 8,717 | +0.15(+4.85%) |
Mar 24, 2009 | 3.319 | 3.319 | 3.084 | 3.143 | 8,913 | -0.29(-8.37%) |
Mar 23, 2009 | 3.213 | 3.459 | 3.078 | 3.430 | 34,422 | +0.24(+7.53%) |
Mar 20, 2009 | 3.205 | 3.207 | 3.137 | 3.190 | 3,411 | +0.06(+1.87%) |
Mar 19, 2009 | 3.078 | 3.225 | 3.078 | 3.131 | 14,514 | +0.20(+6.80%) |
Mar 18, 2009 | 2.914 | 2.961 | 2.838 | 2.932 | 2,558 | +0.08(+2.88%) |
Mar 17, 2009 | 2.849 | 2.850 | 2.844 | 2.849 | 4,949 | +0.13(+4.97%) |
Mar 16, 2009 | 2.709 | 2.715 | 2.709 | 2.715 | 1,483 | -0.02(-0.64%) |
Mar 13, 2009 | 2.750 | 2.750 | 2.603 | 2.732 | 11,806 | +0.09(+3.56%) |
Mar 12, 2009 | 2.521 | 2.638 | 2.480 | 2.638 | 9,278 | +0.25(+10.57%) |
Mar 11, 2009 | 2.328 | 2.521 | 2.316 | 2.386 | 29,837 | +0.04(+1.75%) |
Mar 10, 2009 | 2.246 | 2.345 | 2.246 | 2.345 | 15,350 | +0.00(+0.00%) |
Mar 09, 2009 | 2.345 | 2.345 | 2.342 | 2.345 | 3,472 | -0.08(-3.38%) |
Mar 06, 2009 | 2.199 | 2.427 | 2.199 | 2.427 | 682 | +0.11(+4.81%) |
Mar 05, 2009 | 2.410 | 2.410 | 2.292 | 2.316 | 6,310 | -0.08(-3.19%) |
Mar 04, 2009 | 2.732 | 2.732 | 2.386 | 2.392 | 12,077 | -0.08(-3.32%) |