Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.680 | 3.709 | 3.491 | 3.491 | 10,354 | -0.01(-0.42%) |
May 28, 2009 | 3.673 | 3.673 | 3.498 | 3.506 | 2,199 | +0.05(+1.47%) |
May 27, 2009 | 3.746 | 3.746 | 3.455 | 3.455 | 2,034 | -0.32(-8.48%) |
May 26, 2009 | 3.804 | 3.862 | 3.767 | 3.775 | 8,202 | -0.04(-1.14%) |
May 22, 2009 | 3.826 | 3.826 | 3.651 | 3.818 | 7,424 | +0.03(+0.77%) |
May 21, 2009 | 3.644 | 4.160 | 3.644 | 3.789 | 25,508 | +0.17(+4.83%) |
May 20, 2009 | 3.767 | 3.767 | 3.615 | 3.615 | 4,815 | -0.07(-1.97%) |
May 19, 2009 | 3.753 | 3.753 | 3.673 | 3.687 | 7,108 | -0.06(-1.55%) |
May 18, 2009 | 3.571 | 3.869 | 3.520 | 3.746 | 15,831 | +0.30(+8.65%) |
May 15, 2009 | 3.622 | 4.000 | 3.447 | 3.447 | 2,749 | -0.12(-3.27%) |
May 14, 2009 | 3.578 | 3.666 | 3.564 | 3.564 | 3,646 | +0.03(+0.82%) |
May 13, 2009 | 3.818 | 3.869 | 3.455 | 3.535 | 9,007 | -0.39(-10.00%) |
May 12, 2009 | 4.029 | 4.037 | 3.673 | 3.927 | 13,371 | -0.09(-2.35%) |
May 11, 2009 | 4.007 | 4.058 | 3.986 | 4.022 | 3,891 | +0.01(+0.36%) |
May 08, 2009 | 3.935 | 4.278 | 3.644 | 4.007 | 19,887 | +0.09(+2.23%) |
May 07, 2009 | 4.138 | 4.146 | 3.753 | 3.920 | 10,276 | -0.04(-0.92%) |
May 06, 2009 | 4.364 | 4.364 | 3.957 | 3.957 | 15,237 | -0.11(-2.68%) |
May 05, 2009 | 4.080 | 4.182 | 4.058 | 4.066 | 5,912 | -0.02(-0.53%) |
May 04, 2009 | 3.964 | 4.138 | 3.964 | 4.087 | 9,796 | +0.14(+3.50%) |
Apr 30, 2009 | 3.949 | 3.949 | 3.949 | 3.949 | 0 | -0.05(-1.27%) |
Apr 29, 2009 | 4.247 | 4.247 | 3.906 | 4.000 | 6,339 | -0.27(-6.30%) |
Apr 28, 2009 | 4.240 | 4.291 | 4.240 | 4.269 | 1,788 | +0.02(+0.41%) |
Apr 27, 2009 | 4.182 | 4.252 | 4.175 | 4.252 | 2,234 | +0.07(+1.67%) |
Apr 24, 2009 | 3.818 | 4.189 | 3.818 | 4.182 | 8,002 | +0.32(+8.41%) |
Apr 23, 2009 | 4.000 | 4.000 | 3.847 | 3.858 | 5,091 | -0.23(-5.62%) |
Apr 22, 2009 | 4.131 | 4.131 | 4.044 | 4.087 | 2,490 | +0.20(+5.24%) |
Apr 21, 2009 | 4.146 | 4.146 | 3.884 | 3.884 | 1,099 | -0.39(-9.18%) |
Apr 20, 2009 | 4.327 | 4.335 | 3.993 | 4.277 | 9,192 | +0.33(+8.49%) |
Apr 17, 2009 | 4.327 | 4.327 | 3.942 | 3.942 | 3,849 | -0.07(-1.63%) |
Apr 16, 2009 | 3.964 | 4.240 | 3.935 | 4.007 | 6,537 | -0.12(-2.99%) |
Apr 15, 2009 | 4.138 | 4.269 | 4.044 | 4.131 | 2,337 | +0.10(+2.53%) |
Apr 14, 2009 | 4.066 | 4.066 | 3.964 | 4.029 | 7,680 | -0.12(-2.81%) |
Apr 13, 2009 | 4.175 | 4.175 | 4.109 | 4.146 | 2,612 | +0.07(+1.61%) |
Apr 09, 2009 | 4.000 | 4.080 | 3.767 | 4.080 | 5,508 | +0.06(+1.45%) |
Apr 08, 2009 | 3.986 | 4.022 | 3.986 | 4.022 | 687 | +0.07(+1.84%) |
Apr 07, 2009 | 3.935 | 3.949 | 3.935 | 3.949 | 976 | +0.02(+0.56%) |
Apr 06, 2009 | 4.058 | 4.058 | 3.753 | 3.927 | 1,897 | -0.03(-0.74%) |
Apr 03, 2009 | 3.840 | 3.957 | 3.811 | 3.957 | 7,493 | -0.02(-0.55%) |
Apr 02, 2009 | 3.686 | 3.978 | 3.686 | 3.978 | 6,187 | +0.13(+3.40%) |
Apr 01, 2009 | 3.869 | 3.869 | 3.818 | 3.847 | 6,874 | +0.09(+2.52%) |
Mar 31, 2009 | 3.877 | 4.037 | 3.662 | 3.753 | 4,509 | +0.05(+1.38%) |
Mar 30, 2009 | 3.724 | 3.724 | 3.651 | 3.702 | 1,787 | +0.07(+1.80%) |
Mar 26, 2009 | 4.371 | 4.371 | 3.636 | 3.636 | 15,791 | -0.40(-9.91%) |
Mar 25, 2009 | 3.993 | 4.466 | 3.993 | 4.037 | 4,654 | +0.08(+2.02%) |
Mar 24, 2009 | 3.942 | 4.175 | 3.855 | 3.957 | 3,712 | +0.22(+5.84%) |
Mar 23, 2009 | 3.607 | 3.993 | 3.462 | 3.738 | 12,305 | +0.17(+4.90%) |
Mar 20, 2009 | 4.095 | 4.131 | 3.564 | 3.564 | 2,887 | -0.22(-5.77%) |
Mar 19, 2009 | 3.716 | 3.978 | 3.469 | 3.782 | 16,693 | +0.27(+7.66%) |
Mar 18, 2009 | 3.484 | 3.586 | 3.309 | 3.513 | 2,439 | -0.08(-2.23%) |
Mar 17, 2009 | 3.273 | 3.593 | 3.273 | 3.593 | 3,056 | +0.26(+7.86%) |
Mar 16, 2009 | 3.266 | 3.586 | 3.266 | 3.331 | 7,522 | +0.08(+2.46%) |
Mar 13, 2009 | 2.793 | 3.258 | 2.786 | 3.251 | 20,556 | +0.58(+21.80%) |
Mar 12, 2009 | 2.786 | 2.786 | 2.655 | 2.669 | 10,831 | -0.12(-4.43%) |
Mar 11, 2009 | 2.691 | 2.793 | 2.655 | 2.793 | 4,468 | +0.10(+3.78%) |
Mar 10, 2009 | 2.793 | 2.800 | 2.655 | 2.691 | 7,424 | -0.01(-0.48%) |
Mar 09, 2009 | 2.800 | 2.800 | 2.582 | 2.704 | 4,942 | -0.18(-6.23%) |
Mar 06, 2009 | 2.909 | 2.909 | 2.727 | 2.884 | 6,159 | +0.09(+3.26%) |
Mar 05, 2009 | 2.655 | 2.887 | 2.546 | 2.793 | 7,516 | +0.23(+9.09%) |
Mar 04, 2009 | 2.800 | 2.906 | 2.560 | 2.560 | 9,137 | -0.35(-12.00%) |