Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.080 | 4.194 | 4.047 | 4.078 | 95,573 | +0.01(+0.25%) |
May 28, 2009 | 3.997 | 4.104 | 3.912 | 4.067 | 197,341 | +0.14(+3.50%) |
May 27, 2009 | 4.047 | 4.047 | 3.910 | 3.930 | 159,817 | -0.02(-0.51%) |
May 26, 2009 | 3.910 | 4.025 | 3.910 | 3.950 | 338,605 | -0.03(-0.75%) |
May 22, 2009 | 3.800 | 4.000 | 3.800 | 3.980 | 130,371 | +0.24(+6.42%) |
May 21, 2009 | 3.790 | 3.790 | 3.590 | 3.740 | 53,454 | -0.08(-2.13%) |
May 20, 2009 | 3.770 | 3.910 | 3.764 | 3.821 | 185,480 | +0.12(+3.28%) |
May 19, 2009 | 3.717 | 3.747 | 3.675 | 3.700 | 71,592 | +0.14(+3.93%) |
May 18, 2009 | 3.580 | 3.620 | 3.440 | 3.560 | 113,020 | +0.02(+0.66%) |
May 17, 2009 | 3.501 | 3.560 | 3.400 | 3.537 | 7,386 | +0.09(+2.51%) |
May 15, 2009 | 3.501 | 3.560 | 3.400 | 3.450 | 49,186 | +0.02(+0.58%) |
May 14, 2009 | 3.366 | 3.441 | 3.333 | 3.430 | 226,125 | +0.20(+6.09%) |
May 13, 2009 | 3.520 | 3.520 | 3.180 | 3.233 | 107,600 | -0.30(-8.61%) |
May 12, 2009 | 3.501 | 3.627 | 3.482 | 3.538 | 425,371 | +0.04(+1.08%) |
May 11, 2009 | 3.484 | 3.610 | 3.440 | 3.500 | 65,492 | -0.05(-1.41%) |
May 08, 2009 | 3.502 | 3.570 | 3.390 | 3.550 | 79,156 | +0.29(+8.90%) |
May 07, 2009 | 3.357 | 3.525 | 3.225 | 3.260 | 84,294 | -0.16(-4.64%) |
May 06, 2009 | 3.374 | 3.419 | 3.270 | 3.419 | 59,617 | +0.14(+4.23%) |
May 05, 2009 | 3.445 | 3.450 | 3.170 | 3.280 | 92,157 | -0.20(-5.75%) |
May 04, 2009 | 3.440 | 3.490 | 3.439 | 3.480 | 105,525 | +0.18(+5.53%) |
May 01, 2009 | 3.180 | 3.460 | 3.110 | 3.297 | 176,679 | +0.13(+4.02%) |
Apr 30, 2009 | 3.540 | 3.540 | 3.170 | 3.170 | 140,491 | -0.25(-7.27%) |
Apr 29, 2009 | 3.300 | 3.485 | 3.300 | 3.418 | 206,741 | +0.25(+7.84%) |
Apr 28, 2009 | 3.110 | 4.000 | 3.094 | 3.170 | 60,208 | -0.02(-0.53%) |
Apr 27, 2009 | 3.070 | 3.220 | 3.008 | 3.187 | 108,945 | +0.07(+2.10%) |
Apr 24, 2009 | 3.005 | 3.265 | 2.980 | 3.122 | 93,792 | +0.12(+4.05%) |
Apr 23, 2009 | 3.089 | 3.138 | 2.989 | 3.000 | 224,557 | -0.04(-1.47%) |
Apr 22, 2009 | 2.848 | 3.190 | 2.840 | 3.045 | 212,215 | +0.17(+5.84%) |
Apr 21, 2009 | 2.620 | 2.897 | 2.620 | 2.877 | 57,957 | +0.15(+5.37%) |
Apr 20, 2009 | 2.830 | 2.830 | 2.697 | 2.730 | 134,520 | -0.19(-6.46%) |
Apr 17, 2009 | 2.720 | 2.920 | 2.720 | 2.918 | 253,123 | +0.13(+4.66%) |
Apr 16, 2009 | 2.660 | 2.840 | 2.650 | 2.788 | 328,389 | +0.20(+7.66%) |
Apr 15, 2009 | 2.571 | 2.623 | 2.519 | 2.590 | 55,100 | -0.04(-1.63%) |
Apr 14, 2009 | 2.594 | 2.650 | 2.510 | 2.633 | 40,441 | +0.03(+1.27%) |
Apr 13, 2009 | 2.500 | 2.600 | 2.500 | 2.600 | 19,950 | +0.09(+3.71%) |
Apr 09, 2009 | 2.590 | 2.590 | 2.471 | 2.507 | 220,703 | +0.01(+0.28%) |
Apr 08, 2009 | 2.600 | 2.610 | 2.460 | 2.500 | 523,565 | -0.10(-3.85%) |
Apr 07, 2009 | 2.615 | 2.619 | 2.520 | 2.600 | 20,404 | -0.02(-0.76%) |
Apr 06, 2009 | 2.654 | 2.680 | 2.549 | 2.620 | 513,640 | -0.06(-2.24%) |
Apr 03, 2009 | 2.612 | 2.680 | 2.572 | 2.680 | 36,700 | +0.04(+1.37%) |
Apr 02, 2009 | 2.582 | 2.690 | 2.560 | 2.644 | 63,777 | +0.14(+5.76%) |
Apr 01, 2009 | 2.388 | 2.550 | 2.354 | 2.500 | 100,317 | +0.05(+2.04%) |
Mar 31, 2009 | 2.391 | 2.455 | 2.389 | 2.450 | 68,039 | +0.15(+6.52%) |
Mar 30, 2009 | 2.319 | 2.350 | 2.284 | 2.300 | 23,750 | -0.30(-11.47%) |
Mar 26, 2009 | 2.530 | 2.610 | 2.446 | 2.598 | 46,725 | +0.15(+6.04%) |
Mar 25, 2009 | 2.330 | 2.461 | 2.330 | 2.450 | 65,814 | +0.13(+5.44%) |
Mar 24, 2009 | 2.416 | 2.430 | 2.324 | 2.324 | 75,582 | -0.16(-6.30%) |
Mar 23, 2009 | 2.450 | 2.480 | 2.390 | 2.480 | 71,600 | +0.15(+6.48%) |
Mar 20, 2009 | 2.362 | 2.445 | 2.320 | 2.329 | 125,084 | -0.12(-4.94%) |
Mar 19, 2009 | 2.466 | 2.590 | 2.440 | 2.450 | 205,246 | +0.09(+3.81%) |
Mar 18, 2009 | 2.220 | 2.420 | 2.110 | 2.360 | 110,443 | +0.04(+1.75%) |
Mar 17, 2009 | 2.190 | 2.350 | 2.184 | 2.320 | 188,679 | +0.24(+11.80%) |
Mar 16, 2009 | 2.082 | 2.200 | 2.070 | 2.075 | 39,183 | -0.08(-3.51%) |
Mar 13, 2009 | 2.080 | 2.160 | 2.050 | 2.150 | 46,924 | +0.13(+6.44%) |
Mar 12, 2009 | 1.861 | 2.046 | 1.861 | 2.020 | 43,500 | +0.12(+6.32%) |
Mar 11, 2009 | 1.950 | 1.950 | 1.812 | 1.900 | 31,475 | -0.03(-1.61%) |
Mar 10, 2009 | 1.877 | 1.990 | 1.877 | 1.931 | 71,352 | +0.15(+8.34%) |
Mar 09, 2009 | 1.799 | 1.870 | 1.750 | 1.782 | 65,345 | -0.03(-1.39%) |
Mar 06, 2009 | 1.760 | 1.850 | 1.760 | 1.808 | 19,750 | +0.06(+3.55%) |
Mar 05, 2009 | 1.816 | 1.860 | 1.710 | 1.746 | 83,589 | -0.10(-5.65%) |
Mar 04, 2009 | 1.830 | 1.863 | 1.800 | 1.850 | 42,863 | +0.11(+6.32%) |