Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.590 | 4.609 | 4.501 | 4.609 | 2,359 | +0.19(+4.32%) |
May 28, 2009 | 4.317 | 4.673 | 4.228 | 4.419 | 10,695 | -0.22(-4.79%) |
May 26, 2009 | 4.641 | 4.641 | 4.641 | 4.641 | 0 | +0.13(+2.82%) |
May 22, 2009 | 4.438 | 4.514 | 4.374 | 4.514 | 2,346 | +0.06(+1.28%) |
May 21, 2009 | 4.431 | 4.514 | 4.431 | 4.457 | 8,886 | +0.04(+1.01%) |
May 20, 2009 | 4.094 | 4.641 | 4.094 | 4.412 | 33,471 | +0.45(+11.22%) |
May 19, 2009 | 3.770 | 4.094 | 3.757 | 3.967 | 10,291 | +0.20(+5.41%) |
May 18, 2009 | 3.554 | 3.885 | 3.554 | 3.764 | 5,695 | +0.27(+7.83%) |
May 14, 2009 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | -0.20(-5.34%) |
May 13, 2009 | 4.005 | 4.005 | 3.687 | 3.687 | 5,678 | -0.29(-7.35%) |
May 12, 2009 | 4.012 | 4.075 | 3.853 | 3.980 | 6,628 | +0.07(+1.79%) |
May 11, 2009 | 4.037 | 4.037 | 3.522 | 3.910 | 4,820 | -0.31(-7.24%) |
May 08, 2009 | 4.228 | 4.228 | 4.113 | 4.215 | 2,049 | +0.15(+3.59%) |
May 07, 2009 | 4.196 | 4.330 | 4.069 | 4.069 | 6,596 | -0.17(-3.90%) |
May 06, 2009 | 4.005 | 4.234 | 4.005 | 4.234 | 3,539 | +0.30(+7.59%) |
May 05, 2009 | 3.942 | 3.942 | 3.935 | 3.935 | 1,101 | +0.05(+1.31%) |
May 04, 2009 | 3.509 | 4.215 | 3.509 | 3.885 | 10,206 | +0.25(+6.82%) |
May 01, 2009 | 3.643 | 4.063 | 3.630 | 3.637 | 23,270 | -0.21(-5.45%) |
Apr 29, 2009 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | +0.18(+5.03%) |
Apr 28, 2009 | 3.675 | 3.675 | 3.662 | 3.662 | 2,450 | +0.04(+1.05%) |
Apr 27, 2009 | 3.662 | 3.726 | 3.554 | 3.624 | 3,041 | -0.17(-4.52%) |
Apr 24, 2009 | 3.878 | 3.878 | 3.700 | 3.796 | 181,720 | -0.02(-0.50%) |
Apr 23, 2009 | 3.802 | 3.954 | 3.802 | 3.815 | 16,358 | +0.01(+0.33%) |
Apr 22, 2009 | 3.942 | 3.980 | 3.789 | 3.802 | 55,368 | -0.13(-3.24%) |
Apr 21, 2009 | 4.202 | 4.571 | 3.929 | 3.929 | 17,015 | +0.05(+1.31%) |
Apr 20, 2009 | 3.567 | 4.037 | 3.567 | 3.878 | 11,167 | -0.03(-0.81%) |
Apr 17, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 3,303 | -0.05(-1.28%) |
Apr 16, 2009 | 3.980 | 3.980 | 3.961 | 3.961 | 314 | -0.18(-4.30%) |
Apr 15, 2009 | 3.954 | 4.145 | 3.954 | 4.139 | 3,460 | +0.13(+3.33%) |
Apr 14, 2009 | 4.139 | 4.139 | 3.980 | 4.005 | 6,610 | -0.24(-5.69%) |
Apr 13, 2009 | 4.044 | 4.247 | 3.967 | 4.247 | 5,033 | +0.35(+8.93%) |
Apr 09, 2009 | 3.815 | 3.910 | 3.789 | 3.899 | 2,139 | +0.08(+2.04%) |
Apr 08, 2009 | 3.821 | 3.821 | 3.821 | 3.821 | 629 | +0.17(+4.70%) |
Apr 07, 2009 | 3.497 | 3.755 | 3.420 | 3.649 | 2,202 | -0.29(-7.42%) |
Apr 06, 2009 | 3.951 | 3.951 | 3.891 | 3.942 | 7,324 | +0.11(+2.82%) |
Apr 03, 2009 | 3.815 | 3.834 | 3.815 | 3.834 | 7,549 | +0.03(+0.67%) |
Apr 02, 2009 | 3.815 | 3.827 | 3.751 | 3.808 | 13,998 | +0.09(+2.39%) |
Mar 31, 2009 | 3.783 | 3.719 | 3.719 | 3.719 | 9,751 | +0.03(+0.86%) |
Mar 30, 2009 | 3.694 | 3.694 | 3.687 | 3.687 | 388 | -0.02(-0.59%) |
Mar 26, 2009 | 3.910 | 3.910 | 3.687 | 3.709 | 6,574 | +0.02(+0.59%) |
Mar 25, 2009 | 3.535 | 3.770 | 3.535 | 3.687 | 8,809 | +0.21(+6.03%) |
Mar 24, 2009 | 3.503 | 3.548 | 3.478 | 3.478 | 4,227 | +0.01(+0.37%) |
Mar 23, 2009 | 3.459 | 3.465 | 3.389 | 3.465 | 17,466 | +0.30(+9.50%) |
Mar 19, 2009 | 3.242 | 3.242 | 3.164 | 3.164 | 7,081 | -0.03(-1.05%) |
Mar 18, 2009 | 3.204 | 3.204 | 3.001 | 3.198 | 3,372 | +0.02(+0.60%) |
Mar 17, 2009 | 3.236 | 3.274 | 3.096 | 3.179 | 91,075 | +0.00(+0.00%) |
Mar 13, 2009 | 3.179 | 3.179 | 3.179 | 3.179 | 45,141 | +0.03(+0.81%) |
Mar 12, 2009 | 3.338 | 3.338 | 2.893 | 3.153 | 2,879 | -0.20(-6.06%) |
Mar 11, 2009 | 3.357 | 3.357 | 3.357 | 3.357 | 162 | -0.11(-3.12%) |
Mar 10, 2009 | 3.465 | 3.465 | 3.465 | 3.465 | 157 | +0.09(+2.64%) |
Mar 09, 2009 | 3.376 | 3.376 | 3.376 | 3.376 | 259 | -0.07(-1.98%) |