Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.104 | 3.151 | 2.978 | 3.041 | 620,554 | -0.06(-1.78%) |
May 28, 2009 | 3.065 | 3.159 | 2.978 | 3.096 | 595,452 | +0.07(+2.34%) |
May 27, 2009 | 3.135 | 3.191 | 3.025 | 3.025 | 504,777 | -0.14(-4.47%) |
May 26, 2009 | 3.080 | 3.167 | 3.002 | 3.167 | 577,293 | +0.06(+2.03%) |
May 22, 2009 | 3.175 | 3.206 | 3.018 | 3.104 | 678,530 | -0.06(-1.74%) |
May 21, 2009 | 3.403 | 3.442 | 3.080 | 3.159 | 715,589 | -0.28(-8.22%) |
May 20, 2009 | 3.615 | 3.733 | 3.411 | 3.442 | 432,827 | -0.14(-3.95%) |
May 19, 2009 | 3.772 | 3.772 | 3.568 | 3.583 | 462,152 | -0.17(-4.40%) |
May 18, 2009 | 3.788 | 3.843 | 3.725 | 3.748 | 372,025 | +0.01(+0.21%) |
May 15, 2009 | 3.803 | 3.929 | 3.725 | 3.741 | 659,241 | +0.07(+1.93%) |
May 14, 2009 | 3.403 | 3.717 | 3.403 | 3.670 | 479,404 | +0.32(+9.62%) |
May 13, 2009 | 3.521 | 3.576 | 3.340 | 3.348 | 568,664 | -0.24(-6.78%) |
May 12, 2009 | 3.835 | 3.890 | 3.536 | 3.591 | 377,564 | -0.20(-5.38%) |
May 11, 2009 | 3.890 | 4.047 | 3.733 | 3.796 | 462,838 | -0.19(-4.73%) |
May 08, 2009 | 4.817 | 4.833 | 3.874 | 3.984 | 705,372 | -0.93(-18.88%) |
May 07, 2009 | 5.069 | 5.100 | 4.778 | 4.911 | 463,086 | -0.06(-1.26%) |
May 06, 2009 | 4.998 | 5.084 | 4.825 | 4.974 | 322,329 | +0.04(+0.80%) |
May 05, 2009 | 5.045 | 5.092 | 4.794 | 4.935 | 351,810 | -0.16(-3.09%) |
May 04, 2009 | 5.029 | 5.100 | 4.746 | 5.092 | 262,395 | +0.31(+6.58%) |
May 01, 2009 | 4.825 | 4.911 | 4.644 | 4.778 | 215,371 | -0.11(-2.25%) |
Apr 30, 2009 | 4.699 | 5.100 | 4.613 | 4.888 | 346,206 | +0.24(+5.07%) |
Apr 29, 2009 | 4.440 | 4.723 | 4.401 | 4.652 | 304,216 | +0.26(+5.90%) |
Apr 28, 2009 | 4.314 | 4.519 | 4.228 | 4.393 | 338,980 | +0.01(+0.18%) |
Apr 27, 2009 | 4.448 | 4.558 | 4.291 | 4.385 | 270,479 | -0.15(-3.29%) |
Apr 24, 2009 | 4.503 | 4.660 | 4.448 | 4.534 | 430,413 | +0.09(+2.12%) |
Apr 23, 2009 | 4.746 | 4.825 | 4.440 | 4.440 | 548,589 | -0.30(-6.30%) |
Apr 22, 2009 | 4.629 | 5.006 | 4.605 | 4.739 | 300,747 | +0.02(+0.33%) |
Apr 21, 2009 | 4.613 | 4.754 | 4.597 | 4.723 | 219,139 | +0.09(+2.04%) |
Apr 20, 2009 | 4.699 | 4.794 | 4.613 | 4.629 | 396,533 | -0.21(-4.38%) |
Apr 17, 2009 | 4.668 | 4.919 | 4.566 | 4.841 | 249,601 | +0.20(+4.23%) |
Apr 16, 2009 | 4.401 | 4.684 | 4.401 | 4.644 | 315,969 | +0.18(+4.05%) |
Apr 15, 2009 | 4.244 | 4.487 | 4.165 | 4.464 | 250,859 | +0.11(+2.53%) |
Apr 14, 2009 | 4.361 | 4.534 | 4.283 | 4.354 | 284,688 | -0.10(-2.29%) |
Apr 13, 2009 | 4.479 | 4.526 | 4.196 | 4.456 | 188,211 | -0.10(-2.24%) |
Apr 09, 2009 | 4.126 | 4.558 | 4.126 | 4.558 | 420,516 | +0.52(+12.84%) |
Apr 08, 2009 | 3.858 | 4.039 | 3.772 | 4.039 | 187,897 | +0.20(+5.33%) |
Apr 07, 2009 | 3.851 | 3.890 | 3.709 | 3.835 | 322,420 | -0.08(-2.01%) |
Apr 06, 2009 | 3.913 | 3.953 | 3.709 | 3.913 | 257,158 | -0.05(-1.19%) |
Apr 03, 2009 | 3.976 | 4.016 | 3.796 | 3.961 | 415,799 | -0.02(-0.40%) |
Apr 02, 2009 | 3.717 | 4.071 | 3.544 | 3.976 | 534,230 | +0.36(+10.00%) |
Apr 01, 2009 | 3.544 | 3.631 | 3.403 | 3.615 | 291,813 | -0.01(-0.22%) |
Mar 31, 2009 | 3.607 | 3.780 | 3.513 | 3.623 | 521,096 | +0.04(+1.10%) |
Mar 30, 2009 | 3.693 | 3.693 | 3.411 | 3.583 | 236,034 | -0.42(-10.59%) |
Mar 26, 2009 | 3.843 | 4.118 | 3.693 | 4.008 | 345,024 | +0.24(+6.25%) |
Mar 25, 2009 | 3.921 | 3.921 | 3.481 | 3.772 | 281,334 | +0.05(+1.27%) |
Mar 24, 2009 | 3.693 | 3.803 | 3.693 | 3.725 | 295,358 | -0.05(-1.25%) |
Mar 23, 2009 | 3.741 | 3.851 | 3.348 | 3.772 | 486,923 | +0.49(+14.83%) |
Mar 20, 2009 | 3.662 | 3.748 | 3.283 | 3.285 | 477,185 | -0.34(-9.33%) |
Mar 19, 2009 | 3.851 | 3.851 | 3.607 | 3.623 | 251,476 | -0.18(-4.75%) |
Mar 18, 2009 | 3.678 | 3.929 | 3.521 | 3.803 | 323,110 | +0.13(+3.42%) |
Mar 17, 2009 | 3.269 | 3.678 | 3.269 | 3.678 | 256,797 | +0.39(+11.96%) |
Mar 16, 2009 | 3.308 | 3.521 | 3.246 | 3.285 | 262,390 | -0.13(-3.69%) |
Mar 13, 2009 | 3.332 | 3.442 | 3.269 | 3.411 | 256,528 | +0.05(+1.40%) |
Mar 12, 2009 | 3.135 | 3.481 | 3.018 | 3.363 | 368,661 | +0.20(+6.47%) |
Mar 11, 2009 | 2.955 | 3.198 | 2.900 | 3.159 | 342,832 | +0.24(+8.06%) |
Mar 10, 2009 | 2.688 | 2.970 | 2.664 | 2.923 | 403,457 | +0.31(+11.71%) |
Mar 09, 2009 | 2.664 | 2.805 | 2.593 | 2.617 | 367,900 | -0.09(-3.20%) |
Mar 06, 2009 | 2.735 | 2.837 | 2.609 | 2.703 | 348,018 | -0.01(-0.29%) |
Mar 05, 2009 | 2.837 | 2.923 | 2.695 | 2.711 | 501,515 | -0.19(-6.50%) |
Mar 04, 2009 | 2.813 | 2.939 | 2.758 | 2.900 | 406,061 | -0.12(-3.91%) |