Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.123 | 4.240 | 4.009 | 4.237 | 236,774 | +0.12(+3.01%) |
May 28, 2009 | 3.990 | 4.476 | 3.904 | 4.114 | 374,069 | +0.11(+2.86%) |
May 27, 2009 | 4.057 | 4.142 | 3.942 | 3.999 | 351,778 | -0.10(-2.55%) |
May 26, 2009 | 3.818 | 4.133 | 3.685 | 4.104 | 362,611 | +0.23(+5.90%) |
May 22, 2009 | 4.161 | 4.161 | 3.876 | 3.876 | 251,321 | -0.19(-4.68%) |
May 21, 2009 | 3.990 | 4.152 | 3.904 | 4.066 | 208,924 | +0.03(+0.71%) |
May 20, 2009 | 3.980 | 4.133 | 3.933 | 4.038 | 298,315 | +0.08(+1.92%) |
May 19, 2009 | 3.857 | 4.038 | 3.761 | 3.961 | 210,550 | +0.09(+2.21%) |
May 18, 2009 | 3.847 | 3.895 | 3.741 | 3.876 | 178,639 | +0.15(+4.09%) |
May 15, 2009 | 3.666 | 3.895 | 3.622 | 3.723 | 209,544 | +0.10(+2.62%) |
May 14, 2009 | 3.476 | 3.685 | 3.447 | 3.628 | 359,064 | +0.23(+6.72%) |
May 13, 2009 | 3.438 | 3.571 | 3.390 | 3.400 | 188,382 | -0.15(-4.29%) |
May 12, 2009 | 3.571 | 3.638 | 3.400 | 3.552 | 451,186 | +0.03(+0.81%) |
May 11, 2009 | 3.428 | 3.571 | 3.428 | 3.523 | 356,939 | +0.05(+1.37%) |
May 08, 2009 | 3.514 | 3.638 | 3.380 | 3.476 | 398,784 | +0.02(+0.55%) |
May 07, 2009 | 3.666 | 3.714 | 3.361 | 3.457 | 493,550 | -0.14(-4.02%) |
May 06, 2009 | 3.885 | 3.961 | 3.571 | 3.601 | 329,083 | -0.22(-5.69%) |
May 05, 2009 | 4.028 | 4.257 | 3.771 | 3.818 | 442,879 | -0.44(-10.29%) |
May 04, 2009 | 4.257 | 4.333 | 4.040 | 4.257 | 341,345 | +0.30(+7.45%) |
May 01, 2009 | 3.980 | 4.076 | 3.847 | 3.961 | 145,732 | -0.01(-0.24%) |
Apr 30, 2009 | 3.761 | 4.028 | 3.742 | 3.971 | 248,406 | +0.26(+6.92%) |
Apr 29, 2009 | 3.609 | 3.757 | 3.609 | 3.714 | 250,375 | +0.15(+4.28%) |
Apr 28, 2009 | 3.657 | 3.676 | 3.542 | 3.561 | 221,748 | -0.12(-3.36%) |
Apr 27, 2009 | 3.761 | 3.828 | 3.685 | 3.685 | 209,683 | -0.14(-3.73%) |
Apr 24, 2009 | 3.685 | 3.923 | 3.685 | 3.828 | 358,334 | +0.01(+0.25%) |
Apr 23, 2009 | 3.904 | 3.933 | 3.771 | 3.818 | 298,119 | -0.10(-2.67%) |
Apr 22, 2009 | 3.685 | 3.923 | 3.685 | 3.923 | 157,189 | +0.18(+4.83%) |
Apr 21, 2009 | 3.619 | 3.742 | 3.552 | 3.742 | 161,971 | +0.08(+2.08%) |
Apr 20, 2009 | 4.076 | 4.076 | 3.619 | 3.666 | 235,448 | -0.43(-10.47%) |
Apr 17, 2009 | 3.676 | 4.257 | 3.676 | 4.095 | 300,735 | +0.44(+11.98%) |
Apr 16, 2009 | 3.438 | 3.695 | 3.371 | 3.657 | 152,288 | +0.27(+7.87%) |
Apr 15, 2009 | 3.371 | 3.438 | 3.371 | 3.390 | 103,204 | +0.02(+0.56%) |
Apr 14, 2009 | 3.247 | 3.495 | 3.219 | 3.371 | 145,326 | +0.07(+2.02%) |
Apr 13, 2009 | 3.238 | 3.323 | 3.200 | 3.304 | 119,162 | +0.07(+2.06%) |
Apr 09, 2009 | 3.209 | 3.276 | 3.171 | 3.238 | 220,193 | +0.16(+5.26%) |
Apr 08, 2009 | 2.895 | 3.104 | 2.885 | 3.076 | 209,228 | +0.22(+7.67%) |
Apr 07, 2009 | 2.923 | 2.923 | 2.828 | 2.857 | 187,952 | -0.10(-3.54%) |
Apr 06, 2009 | 3.047 | 3.095 | 2.904 | 2.961 | 110,269 | -0.12(-4.01%) |
Apr 03, 2009 | 3.038 | 3.114 | 2.961 | 3.085 | 65,031 | +0.06(+1.89%) |
Apr 02, 2009 | 3.028 | 3.190 | 2.981 | 3.028 | 266,022 | +0.07(+2.25%) |
Apr 01, 2009 | 2.771 | 2.971 | 2.666 | 2.961 | 131,643 | +0.17(+6.14%) |
Mar 31, 2009 | 2.723 | 2.857 | 2.666 | 2.790 | 119,666 | +0.11(+4.27%) |
Mar 30, 2009 | 2.723 | 2.866 | 2.657 | 2.676 | 155,524 | -0.15(-5.39%) |
Mar 26, 2009 | 2.752 | 2.857 | 2.647 | 2.828 | 1,019,192 | +0.13(+4.95%) |
Mar 25, 2009 | 2.819 | 2.847 | 2.628 | 2.695 | 180,036 | -0.05(-1.74%) |
Mar 24, 2009 | 2.895 | 2.914 | 2.742 | 2.742 | 214,986 | -0.20(-6.80%) |
Mar 23, 2009 | 2.909 | 2.966 | 2.714 | 2.942 | 362,278 | +0.31(+11.96%) |
Mar 20, 2009 | 2.752 | 2.809 | 2.628 | 2.628 | 232,363 | -0.12(-4.50%) |
Mar 19, 2009 | 2.847 | 2.904 | 2.523 | 2.752 | 584,400 | -0.14(-4.93%) |
Mar 18, 2009 | 3.009 | 3.009 | 2.838 | 2.895 | 226,988 | -0.12(-4.10%) |
Mar 17, 2009 | 2.895 | 3.019 | 2.828 | 3.019 | 94,530 | +0.13(+4.62%) |
Mar 16, 2009 | 3.066 | 3.104 | 2.866 | 2.885 | 140,799 | -0.14(-4.72%) |
Mar 13, 2009 | 2.914 | 3.104 | 2.895 | 3.028 | 212,655 | +0.12(+4.26%) |
Mar 12, 2009 | 2.504 | 2.952 | 2.485 | 2.904 | 369,041 | +0.43(+17.31%) |
Mar 11, 2009 | 2.514 | 2.590 | 2.428 | 2.476 | 128,445 | -0.01(-0.38%) |
Mar 10, 2009 | 2.381 | 2.571 | 2.381 | 2.485 | 231,899 | +0.16(+6.97%) |
Mar 09, 2009 | 2.447 | 2.647 | 2.285 | 2.323 | 219,011 | -0.17(-6.87%) |
Mar 06, 2009 | 2.285 | 2.495 | 2.200 | 2.495 | 410,600 | +0.28(+12.45%) |
Mar 05, 2009 | 2.552 | 2.623 | 2.219 | 2.219 | 484,370 | -0.35(-13.70%) |
Mar 04, 2009 | 2.695 | 2.828 | 2.523 | 2.571 | 407,877 | -0.94(-26.83%) |