Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.843 | 4.909 | 4.712 | 4.890 | 514,543 | +0.05(+0.97%) |
May 28, 2009 | 4.712 | 4.899 | 4.486 | 4.843 | 492,098 | +0.15(+3.20%) |
May 27, 2009 | 4.777 | 5.003 | 4.543 | 4.693 | 791,449 | +0.01(+0.20%) |
May 26, 2009 | 4.393 | 4.759 | 4.336 | 4.684 | 723,233 | +0.23(+5.05%) |
May 22, 2009 | 4.393 | 4.693 | 4.383 | 4.458 | 269,366 | +0.08(+1.93%) |
May 21, 2009 | 4.261 | 4.458 | 4.224 | 4.374 | 136,293 | +0.10(+2.42%) |
May 20, 2009 | 4.289 | 4.684 | 4.252 | 4.271 | 306,989 | +0.00(+0.00%) |
May 19, 2009 | 4.064 | 4.280 | 3.876 | 4.271 | 360,319 | +0.20(+4.84%) |
May 18, 2009 | 3.726 | 4.111 | 3.726 | 4.073 | 160,465 | +0.41(+11.28%) |
May 15, 2009 | 3.801 | 3.839 | 3.585 | 3.660 | 220,046 | -0.10(-2.74%) |
May 14, 2009 | 3.670 | 3.933 | 3.576 | 3.764 | 152,896 | +0.18(+4.97%) |
May 13, 2009 | 3.801 | 3.801 | 3.529 | 3.585 | 422,939 | -0.27(-7.06%) |
May 12, 2009 | 4.280 | 4.280 | 3.764 | 3.858 | 190,692 | -0.28(-6.80%) |
May 11, 2009 | 4.299 | 4.336 | 4.073 | 4.139 | 141,318 | -0.23(-5.16%) |
May 08, 2009 | 4.224 | 4.402 | 3.998 | 4.364 | 196,255 | +0.19(+4.49%) |
May 07, 2009 | 4.364 | 4.444 | 3.998 | 4.177 | 295,579 | +0.15(+3.73%) |
May 06, 2009 | 3.970 | 4.120 | 3.829 | 4.027 | 230,110 | +0.08(+1.90%) |
May 05, 2009 | 3.858 | 3.970 | 3.726 | 3.951 | 207,239 | +0.06(+1.45%) |
May 04, 2009 | 3.970 | 4.092 | 3.660 | 3.895 | 127,968 | +0.25(+6.96%) |
May 01, 2009 | 3.717 | 3.820 | 3.557 | 3.642 | 149,677 | -0.08(-2.02%) |
Apr 30, 2009 | 4.055 | 4.083 | 3.717 | 3.717 | 185,190 | -0.26(-6.60%) |
Apr 29, 2009 | 3.726 | 3.989 | 3.690 | 3.980 | 151,860 | +0.27(+7.34%) |
Apr 28, 2009 | 3.520 | 3.764 | 3.473 | 3.707 | 150,706 | +0.14(+3.95%) |
Apr 27, 2009 | 3.463 | 3.614 | 3.435 | 3.567 | 194,853 | -0.13(-3.55%) |
Apr 24, 2009 | 3.604 | 3.782 | 3.529 | 3.698 | 406,468 | +0.11(+3.14%) |
Apr 23, 2009 | 3.698 | 3.754 | 3.510 | 3.585 | 336,279 | -0.12(-3.29%) |
Apr 22, 2009 | 3.520 | 3.801 | 3.478 | 3.707 | 388,512 | +0.19(+5.33%) |
Apr 21, 2009 | 3.285 | 3.642 | 3.247 | 3.520 | 348,347 | +0.22(+6.53%) |
Apr 20, 2009 | 3.435 | 3.567 | 3.247 | 3.304 | 246,051 | -0.23(-6.38%) |
Apr 17, 2009 | 3.463 | 3.614 | 3.445 | 3.529 | 211,916 | +0.08(+2.45%) |
Apr 16, 2009 | 3.351 | 3.642 | 3.125 | 3.445 | 241,442 | +0.05(+1.38%) |
Apr 15, 2009 | 2.966 | 3.510 | 2.966 | 3.398 | 401,652 | +0.40(+13.48%) |
Apr 14, 2009 | 3.041 | 3.247 | 2.910 | 2.994 | 526,694 | +0.12(+4.25%) |
Apr 13, 2009 | 2.900 | 2.957 | 2.788 | 2.872 | 122,053 | -0.07(-2.24%) |
Apr 09, 2009 | 2.788 | 2.938 | 2.759 | 2.938 | 90,041 | +0.22(+7.93%) |
Apr 08, 2009 | 2.675 | 2.769 | 2.647 | 2.722 | 48,596 | +0.04(+1.40%) |
Apr 07, 2009 | 2.722 | 2.750 | 2.590 | 2.684 | 225,485 | -0.08(-3.05%) |
Apr 06, 2009 | 2.900 | 2.900 | 2.675 | 2.769 | 115,642 | -0.17(-5.75%) |
Apr 03, 2009 | 2.966 | 2.966 | 2.741 | 2.938 | 269,728 | -0.05(-1.57%) |
Apr 02, 2009 | 3.172 | 3.191 | 2.928 | 2.985 | 265,447 | -0.14(-4.50%) |
Apr 01, 2009 | 2.778 | 3.144 | 2.769 | 3.125 | 294,762 | +0.30(+10.63%) |
Mar 31, 2009 | 2.816 | 2.872 | 2.619 | 2.825 | 103,841 | +0.05(+1.69%) |
Mar 30, 2009 | 2.966 | 2.966 | 2.750 | 2.778 | 72,096 | -0.49(-14.94%) |
Mar 26, 2009 | 3.097 | 3.266 | 2.985 | 3.266 | 139,859 | +0.21(+6.75%) |
Mar 25, 2009 | 2.825 | 3.088 | 2.750 | 3.060 | 172,491 | +0.26(+9.40%) |
Mar 24, 2009 | 3.145 | 3.145 | 2.769 | 2.797 | 202,163 | -0.38(-12.09%) |
Mar 23, 2009 | 2.919 | 3.191 | 2.816 | 3.182 | 155,399 | +0.36(+12.62%) |
Mar 20, 2009 | 2.957 | 2.957 | 2.703 | 2.825 | 234,967 | -0.11(-3.83%) |
Mar 19, 2009 | 3.238 | 3.238 | 2.797 | 2.938 | 63,410 | -0.25(-7.94%) |
Mar 18, 2009 | 3.088 | 3.351 | 2.825 | 3.191 | 90,046 | +0.08(+2.72%) |
Mar 17, 2009 | 2.806 | 3.135 | 2.675 | 3.107 | 153,842 | +0.29(+10.33%) |
Mar 16, 2009 | 3.041 | 3.385 | 2.666 | 2.816 | 166,832 | -0.19(-6.25%) |
Mar 13, 2009 | 2.835 | 3.060 | 2.731 | 3.003 | 106,774 | +0.17(+5.96%) |
Mar 12, 2009 | 2.206 | 2.844 | 2.196 | 2.835 | 160,310 | +0.63(+28.51%) |
Mar 11, 2009 | 2.300 | 2.515 | 2.065 | 2.206 | 66,563 | -0.08(-3.69%) |
Mar 10, 2009 | 2.009 | 2.318 | 1.774 | 2.290 | 187,660 | +0.33(+16.75%) |
Mar 09, 2009 | 1.774 | 1.971 | 1.671 | 1.962 | 160,495 | +0.16(+8.85%) |
Mar 06, 2009 | 1.933 | 1.999 | 1.774 | 1.802 | 188,567 | -0.08(-4.00%) |
Mar 05, 2009 | 2.093 | 2.093 | 1.849 | 1.877 | 197,143 | -0.25(-11.89%) |
Mar 04, 2009 | 2.084 | 2.215 | 2.074 | 2.131 | 110,174 | +0.04(+1.79%) |