Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.200 | 3.630 | 3.200 | 3.630 | 99,365 | +0.48(+15.24%) |
May 28, 2009 | 3.410 | 3.495 | 3.080 | 3.150 | 78,281 | -0.16(-4.83%) |
May 27, 2009 | 3.340 | 3.370 | 3.200 | 3.310 | 77,620 | +0.06(+1.85%) |
May 26, 2009 | 3.520 | 3.520 | 3.250 | 3.250 | 76,082 | -0.22(-6.34%) |
May 22, 2009 | 3.510 | 3.610 | 3.390 | 3.470 | 31,150 | -0.04(-1.14%) |
May 21, 2009 | 3.660 | 3.680 | 3.440 | 3.510 | 13,500 | -0.29(-7.63%) |
May 20, 2009 | 3.500 | 3.870 | 3.420 | 3.800 | 70,770 | +0.49(+14.80%) |
May 19, 2009 | 3.290 | 3.520 | 3.273 | 3.310 | 79,273 | -0.02(-0.60%) |
May 18, 2009 | 3.330 | 3.420 | 3.300 | 3.330 | 37,481 | +0.05(+1.52%) |
May 15, 2009 | 3.250 | 3.300 | 3.190 | 3.280 | 51,150 | -0.02(-0.61%) |
May 14, 2009 | 3.200 | 3.350 | 3.200 | 3.300 | 37,068 | +0.12(+3.94%) |
May 13, 2009 | 3.300 | 3.310 | 3.150 | 3.175 | 66,074 | -0.18(-5.22%) |
May 12, 2009 | 3.520 | 3.520 | 3.250 | 3.350 | 56,600 | +0.02(+0.60%) |
May 11, 2009 | 3.510 | 3.535 | 3.310 | 3.330 | 36,465 | -0.24(-6.72%) |
May 08, 2009 | 3.430 | 3.580 | 3.300 | 3.570 | 24,200 | +0.24(+7.21%) |
May 07, 2009 | 3.630 | 3.630 | 3.330 | 3.330 | 33,920 | -0.34(-9.26%) |
May 06, 2009 | 3.730 | 3.840 | 3.570 | 3.670 | 31,605 | +0.05(+1.38%) |
May 05, 2009 | 3.950 | 3.950 | 3.520 | 3.620 | 31,807 | -0.35(-8.82%) |
May 04, 2009 | 4.010 | 4.050 | 3.760 | 3.970 | 31,368 | +0.04(+1.02%) |
May 01, 2009 | 4.000 | 4.220 | 3.850 | 3.930 | 15,600 | +0.03(+0.77%) |
Apr 30, 2009 | 4.000 | 4.220 | 3.900 | 3.900 | 21,000 | -0.08(-2.01%) |
Apr 29, 2009 | 3.760 | 4.170 | 3.620 | 3.980 | 36,398 | +0.32(+8.74%) |
Apr 28, 2009 | 3.760 | 3.780 | 3.510 | 3.660 | 74,215 | -0.07(-1.88%) |
Apr 27, 2009 | 4.112 | 4.160 | 3.620 | 3.730 | 126,282 | -0.52(-12.24%) |
Apr 24, 2009 | 4.300 | 4.330 | 4.100 | 4.250 | 53,669 | -0.08(-1.85%) |
Apr 23, 2009 | 4.400 | 4.460 | 4.150 | 4.330 | 112,360 | -0.11(-2.48%) |
Apr 22, 2009 | 4.400 | 4.490 | 4.400 | 4.440 | 68,400 | -0.01(-0.22%) |
Apr 21, 2009 | 4.370 | 4.480 | 4.300 | 4.450 | 138,397 | +0.02(+0.45%) |
Apr 20, 2009 | 4.450 | 4.470 | 4.350 | 4.430 | 59,194 | -0.08(-1.77%) |
Apr 17, 2009 | 4.400 | 4.530 | 4.390 | 4.510 | 33,728 | +0.09(+2.04%) |
Apr 16, 2009 | 4.400 | 4.590 | 4.310 | 4.420 | 7,800 | -0.04(-0.90%) |
Apr 15, 2009 | 4.250 | 4.550 | 4.070 | 4.460 | 7,700 | +0.33(+7.99%) |
Apr 14, 2009 | 4.290 | 4.340 | 4.120 | 4.130 | 9,200 | -0.26(-5.92%) |
Apr 13, 2009 | 4.350 | 4.440 | 4.200 | 4.390 | 7,000 | +0.04(+0.92%) |
Apr 09, 2009 | 4.230 | 4.390 | 4.100 | 4.350 | 11,800 | +0.24(+5.84%) |
Apr 08, 2009 | 3.990 | 4.110 | 3.950 | 4.110 | 17,852 | +0.22(+5.66%) |
Apr 07, 2009 | 4.240 | 4.260 | 3.890 | 3.890 | 14,000 | -0.44(-10.16%) |
Apr 06, 2009 | 4.600 | 4.600 | 4.150 | 4.330 | 6,400 | -0.33(-7.08%) |
Apr 03, 2009 | 4.570 | 4.740 | 4.520 | 4.660 | 12,584 | +0.16(+3.56%) |
Apr 02, 2009 | 4.410 | 4.640 | 4.330 | 4.500 | 14,800 | +0.28(+6.64%) |
Apr 01, 2009 | 4.170 | 4.310 | 4.030 | 4.220 | 4,600 | -0.01(-0.24%) |
Mar 31, 2009 | 3.870 | 4.420 | 3.870 | 4.230 | 11,400 | +0.36(+9.30%) |
Mar 30, 2009 | 4.060 | 4.060 | 3.390 | 3.870 | 21,084 | -0.32(-7.64%) |
Mar 26, 2009 | 4.250 | 4.290 | 4.090 | 4.190 | 8,600 | +0.08(+1.95%) |
Mar 25, 2009 | 3.910 | 4.120 | 3.890 | 4.110 | 35,139 | +0.28(+7.31%) |
Mar 24, 2009 | 3.890 | 3.920 | 3.730 | 3.830 | 27,800 | -0.25(-6.13%) |
Mar 23, 2009 | 4.150 | 4.150 | 3.980 | 4.080 | 19,697 | +0.08(+2.00%) |
Mar 20, 2009 | 4.510 | 4.600 | 3.900 | 4.000 | 163,161 | -0.56(-12.28%) |
Mar 19, 2009 | 4.350 | 4.570 | 4.350 | 4.560 | 8,200 | +0.20(+4.59%) |
Mar 18, 2009 | 4.350 | 4.510 | 4.300 | 4.360 | 7,300 | -0.01(-0.23%) |
Mar 17, 2009 | 4.200 | 4.370 | 3.950 | 4.370 | 341,535 | +0.20(+4.80%) |
Mar 16, 2009 | 4.960 | 4.960 | 4.090 | 4.170 | 66,426 | -0.88(-17.43%) |
Mar 13, 2009 | 4.790 | 5.060 | 4.790 | 5.050 | 0 | +0.29(+6.09%) |
Mar 12, 2009 | 4.210 | 4.870 | 4.100 | 4.760 | 30,916 | +0.46(+10.70%) |
Mar 11, 2009 | 4.220 | 4.500 | 4.220 | 4.300 | 39,300 | -0.04(-0.92%) |
Mar 10, 2009 | 4.200 | 4.520 | 4.200 | 4.340 | 52,000 | +0.14(+3.33%) |
Mar 09, 2009 | 4.310 | 4.450 | 4.110 | 4.200 | 27,699 | -0.29(-6.46%) |
Mar 06, 2009 | 4.840 | 4.840 | 4.120 | 4.490 | 0 | -0.07(-1.54%) |
Mar 05, 2009 | 4.780 | 4.790 | 4.560 | 4.560 | 25,300 | -0.18(-3.80%) |
Mar 04, 2009 | 4.490 | 4.850 | 4.490 | 4.740 | 45,700 | +0.13(+2.82%) |