Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.122 | 4.132 | 4.038 | 4.106 | 144,478 | +0.02(+0.37%) |
May 28, 2009 | 3.995 | 4.091 | 3.973 | 4.091 | 179,553 | +0.11(+2.66%) |
May 27, 2009 | 3.980 | 4.046 | 3.980 | 3.985 | 85,238 | -0.04(-1.00%) |
May 26, 2009 | 3.915 | 4.056 | 3.915 | 4.026 | 139,331 | +0.10(+2.57%) |
May 22, 2009 | 3.912 | 3.925 | 3.841 | 3.925 | 127,325 | +0.04(+1.01%) |
May 21, 2009 | 3.839 | 3.973 | 3.839 | 3.885 | 153,934 | +0.00(+0.03%) |
May 20, 2009 | 3.912 | 3.960 | 3.882 | 3.884 | 130,778 | +0.01(+0.20%) |
May 19, 2009 | 3.808 | 3.894 | 3.808 | 3.877 | 187,120 | +0.05(+1.25%) |
May 18, 2009 | 3.788 | 3.856 | 3.788 | 3.829 | 126,415 | +0.08(+2.16%) |
May 15, 2009 | 3.846 | 3.899 | 3.693 | 3.748 | 181,806 | -0.13(-3.39%) |
May 14, 2009 | 3.854 | 3.920 | 3.854 | 3.879 | 141,034 | +0.01(+0.20%) |
May 13, 2009 | 3.927 | 3.995 | 3.854 | 3.872 | 219,945 | -0.28(-6.70%) |
May 12, 2009 | 4.104 | 4.192 | 4.043 | 4.149 | 288,510 | +0.07(+1.61%) |
May 11, 2009 | 4.170 | 4.170 | 4.051 | 4.084 | 200,883 | -0.05(-1.16%) |
May 08, 2009 | 4.036 | 4.144 | 4.036 | 4.132 | 192,730 | +0.14(+3.41%) |
May 07, 2009 | 4.041 | 4.117 | 3.965 | 3.995 | 188,339 | -0.02(-0.38%) |
May 06, 2009 | 3.940 | 4.010 | 3.915 | 4.010 | 147,745 | +0.10(+2.58%) |
May 05, 2009 | 3.904 | 3.935 | 3.864 | 3.909 | 226,502 | +0.01(+0.19%) |
May 04, 2009 | 3.816 | 3.909 | 3.816 | 3.902 | 150,576 | +0.09(+2.26%) |
May 01, 2009 | 3.836 | 3.839 | 3.791 | 3.816 | 80,028 | -0.00(-0.07%) |
Apr 30, 2009 | 3.836 | 3.864 | 3.784 | 3.819 | 154,884 | +0.02(+0.47%) |
Apr 29, 2009 | 3.687 | 3.803 | 3.682 | 3.801 | 177,898 | +0.12(+3.37%) |
Apr 28, 2009 | 3.624 | 3.690 | 3.599 | 3.677 | 91,435 | +0.03(+0.90%) |
Apr 27, 2009 | 3.574 | 3.692 | 3.574 | 3.644 | 109,250 | -0.03(-0.82%) |
Apr 24, 2009 | 3.649 | 3.702 | 3.649 | 3.675 | 84,450 | +0.04(+1.11%) |
Apr 23, 2009 | 3.632 | 3.649 | 3.581 | 3.634 | 123,092 | +0.03(+0.77%) |
Apr 22, 2009 | 3.589 | 3.639 | 3.563 | 3.606 | 108,933 | +0.02(+0.42%) |
Apr 21, 2009 | 3.500 | 3.606 | 3.494 | 3.591 | 164,118 | +0.06(+1.57%) |
Apr 20, 2009 | 3.624 | 3.624 | 3.536 | 3.536 | 115,759 | -0.12(-3.38%) |
Apr 17, 2009 | 3.627 | 3.680 | 3.619 | 3.659 | 94,595 | +0.01(+0.28%) |
Apr 16, 2009 | 3.624 | 3.649 | 3.581 | 3.649 | 96,120 | +0.06(+1.76%) |
Apr 15, 2009 | 3.536 | 3.589 | 3.536 | 3.586 | 141,144 | +0.02(+0.42%) |
Apr 14, 2009 | 3.622 | 3.622 | 3.571 | 3.571 | 111,625 | -0.06(-1.67%) |
Apr 13, 2009 | 3.528 | 3.634 | 3.515 | 3.632 | 121,802 | +0.05(+1.27%) |
Apr 09, 2009 | 3.505 | 3.594 | 3.505 | 3.586 | 166,676 | +0.13(+3.80%) |
Apr 08, 2009 | 3.414 | 3.478 | 3.412 | 3.455 | 148,177 | +0.03(+0.74%) |
Apr 07, 2009 | 3.364 | 3.439 | 3.361 | 3.430 | 99,996 | -0.04(-1.16%) |
Apr 06, 2009 | 3.414 | 3.483 | 3.409 | 3.470 | 142,190 | -0.04(-1.08%) |
Apr 03, 2009 | 3.417 | 3.518 | 3.417 | 3.508 | 214,219 | +0.02(+0.43%) |
Apr 02, 2009 | 3.369 | 3.510 | 3.369 | 3.493 | 214,584 | +0.10(+2.98%) |
Apr 01, 2009 | 3.228 | 3.407 | 3.192 | 3.392 | 210,082 | +0.03(+0.90%) |
Mar 31, 2009 | 3.288 | 3.397 | 3.288 | 3.361 | 225,896 | +0.04(+1.14%) |
Mar 30, 2009 | 3.316 | 3.387 | 3.258 | 3.324 | 236,334 | -0.27(-7.45%) |
Mar 26, 2009 | 3.500 | 3.591 | 3.480 | 3.591 | 70,406 | +0.09(+2.60%) |
Mar 25, 2009 | 3.478 | 3.531 | 3.417 | 3.500 | 129,891 | +0.02(+0.51%) |
Mar 24, 2009 | 3.455 | 3.538 | 3.455 | 3.483 | 68,085 | -0.05(-1.50%) |
Mar 23, 2009 | 3.485 | 3.541 | 3.467 | 3.536 | 159,992 | +0.18(+5.50%) |
Mar 20, 2009 | 3.356 | 3.422 | 3.318 | 3.351 | 160,816 | -0.04(-1.27%) |
Mar 19, 2009 | 3.445 | 3.480 | 3.389 | 3.394 | 75,090 | -0.03(-0.96%) |
Mar 18, 2009 | 3.336 | 3.480 | 3.286 | 3.427 | 102,938 | +0.08(+2.49%) |
Mar 17, 2009 | 3.210 | 3.356 | 3.210 | 3.344 | 172,802 | +0.09(+2.72%) |
Mar 16, 2009 | 3.276 | 3.377 | 3.255 | 3.255 | 126,324 | -0.02(-0.46%) |
Mar 13, 2009 | 3.278 | 3.308 | 3.238 | 3.271 | 0 | +0.01(+0.39%) |
Mar 12, 2009 | 3.046 | 3.271 | 3.023 | 3.258 | 2,070,533 | +0.20(+6.61%) |
Mar 11, 2009 | 3.008 | 3.099 | 3.003 | 3.056 | 615,175 | +0.08(+2.54%) |
Mar 10, 2009 | 2.864 | 3.018 | 2.864 | 2.980 | 269,856 | +0.12(+4.15%) |
Mar 09, 2009 | 2.894 | 2.973 | 2.861 | 2.861 | 470,166 | -0.10(-3.41%) |
Mar 06, 2009 | 2.925 | 3.018 | 2.894 | 2.962 | 0 | +0.03(+1.10%) |
Mar 05, 2009 | 2.965 | 2.983 | 2.871 | 2.930 | 115,625 | -0.08(-2.59%) |
Mar 04, 2009 | 2.869 | 3.015 | 2.869 | 3.008 | 209,777 | +0.06(+1.88%) |