Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.634 | 3.829 | 3.604 | 3.776 | 917,887 | +0.15(+4.12%) |
May 28, 2009 | 3.716 | 3.847 | 3.215 | 3.627 | 864,754 | -0.07(-1.82%) |
May 27, 2009 | 3.814 | 3.941 | 3.425 | 3.694 | 1,020,688 | -0.13(-3.33%) |
May 26, 2009 | 3.230 | 3.836 | 3.230 | 3.821 | 569,050 | +0.54(+16.40%) |
May 22, 2009 | 3.215 | 3.477 | 3.212 | 3.283 | 487,741 | -0.02(-0.68%) |
May 21, 2009 | 3.365 | 3.447 | 3.178 | 3.305 | 904,999 | -0.13(-3.91%) |
May 20, 2009 | 3.791 | 3.948 | 3.365 | 3.440 | 1,124,270 | -0.30(-8.00%) |
May 19, 2009 | 4.045 | 4.090 | 3.716 | 3.739 | 806,115 | -0.35(-8.59%) |
May 18, 2009 | 3.926 | 4.158 | 3.769 | 4.090 | 400,658 | +0.21(+5.39%) |
May 15, 2009 | 3.829 | 4.247 | 3.529 | 3.881 | 561,790 | +0.10(+2.57%) |
May 14, 2009 | 3.709 | 3.941 | 3.440 | 3.784 | 615,793 | +0.10(+2.85%) |
May 13, 2009 | 4.247 | 4.419 | 3.671 | 3.679 | 1,142,282 | -0.73(-16.61%) |
May 12, 2009 | 5.189 | 5.189 | 4.210 | 4.412 | 1,418,078 | -0.52(-10.61%) |
May 11, 2009 | 4.688 | 5.160 | 4.419 | 4.935 | 1,187,569 | +0.14(+2.96%) |
May 08, 2009 | 4.038 | 4.823 | 3.971 | 4.793 | 883,334 | +0.84(+21.40%) |
May 07, 2009 | 4.232 | 4.546 | 3.888 | 3.948 | 806,127 | -0.19(-4.52%) |
May 06, 2009 | 3.836 | 4.288 | 3.821 | 4.135 | 1,140,131 | +0.34(+8.86%) |
May 05, 2009 | 3.896 | 3.971 | 3.724 | 3.799 | 716,056 | -0.12(-3.05%) |
May 04, 2009 | 3.866 | 3.933 | 3.410 | 3.918 | 1,236,995 | +0.55(+16.19%) |
May 01, 2009 | 3.447 | 3.604 | 3.305 | 3.372 | 606,338 | -0.07(-2.17%) |
Apr 30, 2009 | 3.537 | 3.597 | 3.402 | 3.447 | 1,148,387 | -0.04(-1.07%) |
Apr 29, 2009 | 3.387 | 3.589 | 3.342 | 3.485 | 984,614 | +0.12(+3.56%) |
Apr 28, 2009 | 3.170 | 3.380 | 3.073 | 3.365 | 1,112,091 | +0.16(+5.14%) |
Apr 27, 2009 | 3.440 | 3.514 | 3.133 | 3.200 | 1,573,796 | -0.30(-8.55%) |
Apr 24, 2009 | 3.088 | 3.776 | 3.066 | 3.499 | 1,878,919 | +0.44(+14.43%) |
Apr 23, 2009 | 3.148 | 3.178 | 2.916 | 3.058 | 533,056 | -0.07(-2.39%) |
Apr 22, 2009 | 3.126 | 3.320 | 2.939 | 3.133 | 1,142,709 | -0.07(-2.10%) |
Apr 21, 2009 | 3.013 | 3.215 | 2.243 | 3.200 | 1,144,426 | +0.15(+4.90%) |
Apr 20, 2009 | 3.066 | 3.223 | 2.991 | 3.051 | 1,310,617 | -0.30(-8.93%) |
Apr 17, 2009 | 3.238 | 3.402 | 3.170 | 3.350 | 958,951 | +0.13(+3.94%) |
Apr 16, 2009 | 3.096 | 3.238 | 2.946 | 3.223 | 615,823 | +0.18(+5.90%) |
Apr 15, 2009 | 2.954 | 3.066 | 2.617 | 3.043 | 554,644 | +0.05(+1.75%) |
Apr 14, 2009 | 3.028 | 3.156 | 2.886 | 2.991 | 1,031,270 | -0.07(-2.20%) |
Apr 13, 2009 | 2.722 | 3.073 | 2.699 | 3.058 | 1,420,363 | +0.28(+10.24%) |
Apr 09, 2009 | 2.640 | 2.819 | 2.640 | 2.774 | 791,536 | +0.32(+13.11%) |
Apr 08, 2009 | 2.483 | 2.542 | 2.251 | 2.453 | 946,479 | +0.00(+0.00%) |
Apr 07, 2009 | 2.632 | 2.718 | 2.430 | 2.453 | 740,713 | -0.23(-8.64%) |
Apr 06, 2009 | 2.849 | 2.976 | 2.655 | 2.684 | 1,293,808 | -0.19(-6.75%) |
Apr 03, 2009 | 2.954 | 3.066 | 2.759 | 2.879 | 1,817,990 | -0.07(-2.53%) |
Apr 02, 2009 | 2.969 | 3.185 | 2.909 | 2.954 | 791,075 | +0.09(+3.13%) |
Apr 01, 2009 | 2.580 | 2.886 | 2.251 | 2.864 | 609,784 | +0.24(+9.12%) |
Mar 31, 2009 | 2.415 | 2.767 | 2.415 | 2.625 | 638,474 | +0.26(+11.08%) |
Mar 30, 2009 | 2.520 | 2.565 | 2.251 | 2.363 | 460,690 | -0.44(-15.73%) |
Mar 26, 2009 | 2.841 | 2.841 | 2.565 | 2.804 | 745,413 | +0.02(+0.81%) |
Mar 25, 2009 | 2.752 | 2.998 | 2.460 | 2.782 | 552,922 | +0.07(+2.48%) |
Mar 24, 2009 | 3.148 | 3.156 | 2.684 | 2.714 | 495,436 | -0.19(-6.68%) |
Mar 23, 2009 | 2.894 | 3.043 | 2.610 | 2.909 | 1,028,504 | +0.37(+14.75%) |
Mar 20, 2009 | 2.669 | 2.669 | 2.281 | 2.535 | 749,461 | -0.10(-3.69%) |
Mar 19, 2009 | 3.081 | 3.103 | 2.498 | 2.632 | 745,609 | -0.29(-9.97%) |
Mar 18, 2009 | 2.438 | 3.058 | 2.438 | 2.924 | 662,427 | +0.48(+19.57%) |
Mar 17, 2009 | 2.281 | 2.460 | 2.213 | 2.445 | 675,433 | +0.13(+5.83%) |
Mar 16, 2009 | 2.303 | 2.527 | 2.288 | 2.311 | 589,407 | +0.04(+1.64%) |
Mar 13, 2009 | 2.228 | 2.445 | 2.221 | 2.273 | 620,473 | +0.08(+3.75%) |
Mar 12, 2009 | 2.139 | 2.292 | 2.041 | 2.191 | 1,297,146 | +0.03(+1.38%) |
Mar 11, 2009 | 2.161 | 2.453 | 2.124 | 2.161 | 649,207 | +0.03(+1.40%) |
Mar 10, 2009 | 1.884 | 2.220 | 1.839 | 2.131 | 977,596 | +0.30(+16.33%) |
Mar 09, 2009 | 1.967 | 2.168 | 1.787 | 1.832 | 1,187,012 | -0.16(-7.89%) |
Mar 06, 2009 | 2.183 | 2.326 | 1.787 | 1.989 | 850,835 | -0.17(-7.96%) |
Mar 05, 2009 | 2.191 | 2.258 | 2.131 | 2.161 | 874,802 | -0.10(-4.62%) |
Mar 04, 2009 | 2.183 | 2.303 | 2.131 | 2.266 | 697,467 | -0.09(-3.81%) |