Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.356 | 4.385 | 4.131 | 4.131 | 13,425 | -0.30(-6.73%) |
May 28, 2009 | 4.375 | 4.430 | 4.330 | 4.430 | 11,401 | +0.11(+2.51%) |
May 27, 2009 | 3.914 | 4.385 | 3.914 | 4.321 | 37,328 | +0.66(+18.02%) |
May 26, 2009 | 4.131 | 4.403 | 3.661 | 3.661 | 25,712 | -0.45(-10.99%) |
May 22, 2009 | 4.059 | 4.113 | 3.896 | 4.113 | 28,046 | +0.47(+12.90%) |
May 21, 2009 | 4.249 | 4.430 | 3.589 | 3.643 | 38,984 | -0.67(-15.51%) |
May 20, 2009 | 4.240 | 4.430 | 4.240 | 4.312 | 15,668 | +0.20(+4.84%) |
May 19, 2009 | 4.421 | 4.421 | 4.077 | 4.113 | 40,756 | -0.28(-6.38%) |
May 18, 2009 | 4.366 | 4.461 | 4.231 | 4.394 | 66,407 | +0.06(+1.46%) |
May 15, 2009 | 4.339 | 4.339 | 4.077 | 4.330 | 19,689 | +0.04(+0.84%) |
May 14, 2009 | 3.923 | 4.357 | 3.923 | 4.294 | 7,223 | -0.03(-0.63%) |
May 13, 2009 | 4.421 | 4.430 | 4.294 | 4.321 | 11,072 | -0.11(-2.45%) |
May 12, 2009 | 4.430 | 4.430 | 4.258 | 4.430 | 9,902 | +0.15(+3.59%) |
May 11, 2009 | 4.014 | 4.375 | 4.005 | 4.276 | 31,621 | +0.30(+7.50%) |
May 08, 2009 | 3.905 | 4.122 | 3.905 | 3.978 | 24,702 | +0.08(+2.09%) |
May 07, 2009 | 3.797 | 3.923 | 3.788 | 3.896 | 15,812 | +0.10(+2.62%) |
May 06, 2009 | 3.670 | 3.797 | 3.607 | 3.797 | 7,942 | +0.24(+6.60%) |
May 05, 2009 | 3.634 | 3.770 | 3.526 | 3.562 | 29,600 | -0.08(-2.23%) |
May 04, 2009 | 3.625 | 3.697 | 3.471 | 3.643 | 18,088 | +0.10(+2.81%) |
May 01, 2009 | 3.526 | 3.779 | 3.490 | 3.544 | 17,289 | +0.00(+0.00%) |
Apr 30, 2009 | 3.770 | 4.005 | 3.544 | 3.544 | 11,729 | -0.15(-4.16%) |
Apr 29, 2009 | 3.978 | 4.041 | 3.697 | 3.697 | 30,279 | -0.25(-6.41%) |
Apr 28, 2009 | 3.743 | 4.041 | 3.707 | 3.951 | 16,924 | +0.14(+3.55%) |
Apr 27, 2009 | 3.806 | 3.905 | 3.770 | 3.815 | 14,585 | -0.11(-2.76%) |
Apr 24, 2009 | 3.743 | 3.923 | 3.743 | 3.923 | 15,375 | +0.18(+4.83%) |
Apr 23, 2009 | 3.652 | 3.797 | 3.652 | 3.743 | 13,691 | +0.11(+2.98%) |
Apr 22, 2009 | 3.499 | 3.661 | 3.499 | 3.634 | 5,168 | +0.08(+2.29%) |
Apr 21, 2009 | 3.309 | 3.553 | 3.300 | 3.553 | 9,771 | +0.26(+7.97%) |
Apr 20, 2009 | 3.453 | 3.453 | 3.273 | 3.291 | 35,131 | -0.27(-7.61%) |
Apr 17, 2009 | 3.571 | 3.575 | 3.544 | 3.562 | 7,853 | -0.01(-0.25%) |
Apr 16, 2009 | 3.571 | 3.589 | 3.544 | 3.571 | 12,085 | +0.08(+2.33%) |
Apr 15, 2009 | 3.453 | 3.499 | 3.453 | 3.490 | 10,818 | +0.03(+0.78%) |
Apr 14, 2009 | 3.571 | 3.571 | 3.417 | 3.462 | 28,220 | -0.11(-3.04%) |
Apr 13, 2009 | 3.345 | 3.571 | 3.146 | 3.571 | 5,366 | +0.18(+5.33%) |
Apr 09, 2009 | 3.480 | 3.490 | 3.309 | 3.390 | 15,818 | -0.05(-1.32%) |
Apr 08, 2009 | 3.345 | 3.526 | 3.345 | 3.435 | 8,185 | +0.09(+2.70%) |
Apr 07, 2009 | 3.146 | 3.408 | 3.092 | 3.345 | 32,986 | -0.09(-2.63%) |
Apr 06, 2009 | 3.074 | 3.435 | 3.074 | 3.435 | 19,855 | +0.12(+3.54%) |
Apr 03, 2009 | 3.110 | 3.390 | 3.074 | 3.318 | 22,723 | +0.14(+4.56%) |
Apr 02, 2009 | 3.137 | 3.236 | 3.128 | 3.173 | 12,321 | +0.04(+1.15%) |
Apr 01, 2009 | 3.074 | 3.435 | 3.074 | 3.137 | 9,291 | +0.02(+0.58%) |
Mar 31, 2009 | 3.083 | 3.182 | 3.074 | 3.119 | 6,783 | -0.09(-2.82%) |
Mar 30, 2009 | 2.984 | 3.209 | 2.983 | 3.209 | 13,019 | +0.12(+3.80%) |
Mar 26, 2009 | 3.001 | 3.128 | 2.983 | 3.092 | 6,550 | -0.02(-0.58%) |
Mar 25, 2009 | 2.495 | 3.110 | 2.495 | 3.110 | 49,110 | +0.02(+0.58%) |
Mar 24, 2009 | 3.083 | 3.128 | 3.074 | 3.092 | 7,794 | -0.01(-0.29%) |
Mar 23, 2009 | 3.092 | 3.128 | 3.019 | 3.101 | 24,612 | +0.13(+4.26%) |
Mar 20, 2009 | 2.974 | 2.983 | 2.947 | 2.974 | 1,225 | +0.00(+0.00%) |
Mar 19, 2009 | 3.028 | 3.164 | 2.956 | 2.974 | 4,409 | -0.14(-4.64%) |
Mar 18, 2009 | 3.056 | 3.291 | 3.010 | 3.119 | 10,873 | +0.05(+1.77%) |
Mar 17, 2009 | 3.028 | 3.182 | 2.983 | 3.065 | 35,272 | +0.04(+1.19%) |
Mar 16, 2009 | 3.218 | 3.399 | 3.028 | 3.028 | 10,272 | -0.10(-3.33%) |
Mar 13, 2009 | 3.065 | 3.300 | 2.766 | 3.133 | 56,143 | +0.42(+15.51%) |
Mar 12, 2009 | 2.567 | 2.730 | 2.540 | 2.712 | 35,524 | +0.01(+0.34%) |
Mar 11, 2009 | 2.540 | 2.703 | 2.486 | 2.703 | 5,027 | +0.13(+4.91%) |
Mar 10, 2009 | 2.522 | 2.604 | 2.504 | 2.576 | 18,866 | +0.04(+1.42%) |
Mar 09, 2009 | 2.558 | 2.613 | 2.540 | 2.540 | 13,275 | -0.15(-5.70%) |
Mar 06, 2009 | 2.595 | 2.721 | 2.595 | 2.694 | 12,886 | +0.10(+3.83%) |
Mar 05, 2009 | 2.495 | 2.703 | 2.486 | 2.595 | 16,927 | -0.01(-0.35%) |
Mar 04, 2009 | 2.595 | 2.613 | 2.586 | 2.604 | 6,636 | -0.14(-5.26%) |