Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.054 | 4.229 | 4.054 | 4.160 | 53,867 | +0.12(+3.02%) |
May 28, 2009 | 4.008 | 4.039 | 4.000 | 4.039 | 8,174 | +0.00(+0.00%) |
May 27, 2009 | 4.077 | 4.077 | 4.039 | 4.039 | 3,482 | -0.04(-0.93%) |
May 26, 2009 | 3.940 | 4.077 | 3.940 | 4.077 | 18,211 | +0.08(+1.90%) |
May 22, 2009 | 4.000 | 4.016 | 4.000 | 4.000 | 17,330 | +0.03(+0.77%) |
May 21, 2009 | 3.840 | 3.970 | 3.772 | 3.970 | 11,811 | +0.17(+4.41%) |
May 20, 2009 | 3.810 | 3.940 | 3.749 | 3.802 | 62,608 | -0.01(-0.20%) |
May 19, 2009 | 4.153 | 4.420 | 3.779 | 3.810 | 64,486 | -0.43(-10.15%) |
May 18, 2009 | 4.263 | 4.321 | 4.191 | 4.240 | 34,611 | -0.01(-0.27%) |
May 15, 2009 | 4.328 | 4.397 | 4.206 | 4.252 | 14,435 | -0.12(-2.75%) |
May 14, 2009 | 4.153 | 4.381 | 4.115 | 4.372 | 4,133 | +0.18(+4.33%) |
May 13, 2009 | 4.206 | 4.206 | 4.183 | 4.191 | 4,542 | -0.09(-2.01%) |
May 12, 2009 | 4.176 | 4.277 | 4.160 | 4.277 | 3,149 | +0.10(+2.43%) |
May 11, 2009 | 4.107 | 4.183 | 4.107 | 4.176 | 88,618 | +0.07(+1.67%) |
May 08, 2009 | 4.077 | 4.267 | 4.077 | 4.107 | 28,937 | +0.05(+1.32%) |
May 07, 2009 | 4.153 | 4.153 | 3.871 | 4.054 | 63,950 | -0.05(-1.30%) |
May 06, 2009 | 3.818 | 4.122 | 3.818 | 4.107 | 396,558 | +0.31(+8.23%) |
May 05, 2009 | 3.665 | 3.818 | 3.665 | 3.795 | 235,730 | -0.04(-0.99%) |
May 04, 2009 | 3.818 | 3.848 | 3.269 | 3.833 | 164,001 | +0.57(+17.52%) |
May 01, 2009 | 3.177 | 3.269 | 3.147 | 3.261 | 79,992 | +0.14(+4.39%) |
Apr 30, 2009 | 3.216 | 3.216 | 3.048 | 3.124 | 132,982 | -0.08(-2.38%) |
Apr 29, 2009 | 3.193 | 3.238 | 3.185 | 3.200 | 165,880 | -0.01(-0.24%) |
Apr 28, 2009 | 3.153 | 3.208 | 3.099 | 3.208 | 5,447 | +0.04(+1.20%) |
Apr 27, 2009 | 3.063 | 3.200 | 3.063 | 3.170 | 15,227 | +0.06(+1.96%) |
Apr 24, 2009 | 3.030 | 3.147 | 3.030 | 3.109 | 7,599 | +0.08(+2.77%) |
Apr 23, 2009 | 3.040 | 3.063 | 2.934 | 3.025 | 143,177 | -0.14(-4.34%) |
Apr 22, 2009 | 3.071 | 3.246 | 3.071 | 3.162 | 28,837 | +0.04(+1.22%) |
Apr 21, 2009 | 3.010 | 3.173 | 3.010 | 3.124 | 6,846 | +0.08(+2.50%) |
Apr 20, 2009 | 2.949 | 3.048 | 2.865 | 3.048 | 13,221 | +0.14(+4.71%) |
Apr 17, 2009 | 2.835 | 2.911 | 2.789 | 2.911 | 22,132 | +0.08(+2.96%) |
Apr 16, 2009 | 2.789 | 2.842 | 2.781 | 2.827 | 7,349 | +0.05(+1.64%) |
Apr 15, 2009 | 2.667 | 2.819 | 2.667 | 2.781 | 26,257 | +0.09(+3.40%) |
Apr 14, 2009 | 2.545 | 2.690 | 2.515 | 2.690 | 45,275 | +0.01(+0.28%) |
Apr 13, 2009 | 2.522 | 2.682 | 2.522 | 2.682 | 16,338 | +0.09(+3.53%) |
Apr 09, 2009 | 2.614 | 2.621 | 2.469 | 2.591 | 26,887 | -0.06(-2.30%) |
Apr 08, 2009 | 2.545 | 2.652 | 2.545 | 2.652 | 11,023 | +0.05(+1.75%) |
Apr 07, 2009 | 2.576 | 2.606 | 2.545 | 2.606 | 9,591 | +0.04(+1.48%) |
Apr 06, 2009 | 2.667 | 2.682 | 2.515 | 2.568 | 11,732 | -0.09(-3.44%) |
Apr 03, 2009 | 2.636 | 2.675 | 2.568 | 2.659 | 8,399 | +0.03(+1.16%) |
Apr 02, 2009 | 2.507 | 2.629 | 2.476 | 2.629 | 154,602 | +0.14(+5.83%) |
Apr 01, 2009 | 2.498 | 2.515 | 2.469 | 2.484 | 672,085 | -0.03(-1.21%) |
Mar 31, 2009 | 2.469 | 2.515 | 2.446 | 2.515 | 476,893 | +0.04(+1.69%) |
Mar 30, 2009 | 2.431 | 2.476 | 2.431 | 2.473 | 135,171 | -0.09(-3.42%) |
Mar 26, 2009 | 2.400 | 2.560 | 2.400 | 2.560 | 42,821 | +0.18(+7.69%) |
Mar 25, 2009 | 2.476 | 2.476 | 2.134 | 2.377 | 15,248 | -0.08(-3.41%) |
Mar 24, 2009 | 2.423 | 2.484 | 2.406 | 2.461 | 14,002 | +0.02(+0.94%) |
Mar 23, 2009 | 2.446 | 2.446 | 2.377 | 2.438 | 11,179 | +0.13(+5.61%) |
Mar 20, 2009 | 2.316 | 2.362 | 2.187 | 2.309 | 13,034 | +0.23(+10.99%) |
Mar 19, 2009 | 2.027 | 2.103 | 2.035 | 2.080 | 144,331 | +0.02(+1.11%) |
Mar 18, 2009 | 2.027 | 2.057 | 1.958 | 2.057 | 179,397 | +0.02(+1.12%) |
Mar 17, 2009 | 1.989 | 2.095 | 1.935 | 2.035 | 185,304 | +0.05(+2.69%) |
Mar 16, 2009 | 2.027 | 2.056 | 1.966 | 1.981 | 51,856 | -0.04(-1.89%) |
Mar 13, 2009 | 2.080 | 2.088 | 1.905 | 2.019 | 158,921 | -0.11(-5.02%) |
Mar 12, 2009 | 2.149 | 2.149 | 2.103 | 2.126 | 43,176 | -0.02(-0.71%) |
Mar 11, 2009 | 2.172 | 2.193 | 2.141 | 2.141 | 119,481 | -0.15(-6.64%) |
Mar 10, 2009 | 2.309 | 2.324 | 2.233 | 2.294 | 65,320 | -0.02(-0.66%) |
Mar 09, 2009 | 2.286 | 2.316 | 2.267 | 2.309 | 8,661 | +0.08(+3.41%) |
Mar 06, 2009 | 2.294 | 2.294 | 2.187 | 2.233 | 10,975 | -0.05(-2.01%) |
Mar 05, 2009 | 2.362 | 2.362 | 2.263 | 2.278 | 12,861 | -0.10(-4.17%) |
Mar 04, 2009 | 2.217 | 2.412 | 2.217 | 2.377 | 81,853 | +0.02(+0.65%) |