Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.024 | 5.123 | 4.862 | 5.123 | 17,930 | +0.11(+2.11%) |
May 28, 2009 | 5.024 | 5.024 | 5.003 | 5.017 | 3,122 | -0.16(-3.00%) |
May 27, 2009 | 5.256 | 5.256 | 5.030 | 5.172 | 3,027 | +0.05(+0.96%) |
May 26, 2009 | 4.953 | 5.137 | 4.932 | 5.123 | 11,113 | -0.13(-2.55%) |
May 22, 2009 | 5.137 | 5.256 | 5.087 | 5.256 | 15,263 | +0.22(+4.34%) |
May 21, 2009 | 5.313 | 5.313 | 5.003 | 5.038 | 13,282 | -0.18(-3.38%) |
May 20, 2009 | 5.144 | 5.552 | 4.791 | 5.214 | 45,497 | +0.12(+2.35%) |
May 19, 2009 | 4.580 | 5.658 | 4.580 | 5.094 | 90,364 | +0.76(+17.56%) |
May 18, 2009 | 4.228 | 4.369 | 4.192 | 4.333 | 12,455 | +0.18(+4.24%) |
May 15, 2009 | 4.221 | 4.228 | 4.122 | 4.157 | 1,984 | +0.04(+1.03%) |
May 14, 2009 | 4.122 | 4.136 | 3.664 | 4.115 | 2,696 | -0.05(-1.30%) |
May 13, 2009 | 4.356 | 4.356 | 4.164 | 4.169 | 2,306 | -0.20(-4.57%) |
May 12, 2009 | 4.369 | 4.369 | 4.369 | 4.369 | 5,165 | -0.14(-3.13%) |
May 11, 2009 | 4.397 | 4.510 | 4.305 | 4.510 | 6,556 | +0.22(+5.09%) |
May 08, 2009 | 4.185 | 4.291 | 4.178 | 4.291 | 7,636 | +0.13(+3.22%) |
May 07, 2009 | 4.228 | 4.228 | 4.157 | 4.157 | 8,029 | -0.13(-3.12%) |
May 06, 2009 | 4.016 | 4.291 | 4.016 | 4.291 | 3,139 | +0.06(+1.50%) |
May 05, 2009 | 4.298 | 4.408 | 4.228 | 4.228 | 5,393 | -0.14(-3.23%) |
May 04, 2009 | 4.369 | 4.439 | 4.263 | 4.369 | 28,268 | +0.48(+12.32%) |
May 01, 2009 | 3.875 | 3.889 | 3.875 | 3.889 | 1,606 | +0.04(+1.11%) |
Apr 30, 2009 | 3.847 | 3.847 | 3.840 | 3.847 | 1,264 | -0.00(-0.01%) |
Apr 29, 2009 | 3.752 | 3.847 | 3.752 | 3.847 | 533 | +0.06(+1.49%) |
Apr 28, 2009 | 3.706 | 4.080 | 3.664 | 3.791 | 29,949 | +0.15(+4.12%) |
Apr 27, 2009 | 3.523 | 3.699 | 3.509 | 3.641 | 7,756 | +0.03(+0.92%) |
Apr 24, 2009 | 3.629 | 3.629 | 3.495 | 3.608 | 4,476 | +0.08(+2.25%) |
Apr 23, 2009 | 3.622 | 3.664 | 3.495 | 3.528 | 2,722 | +0.08(+2.18%) |
Apr 22, 2009 | 3.446 | 3.488 | 3.446 | 3.453 | 1,703 | +0.00(+0.00%) |
Apr 21, 2009 | 3.643 | 3.643 | 3.382 | 3.453 | 2,835 | +0.18(+5.38%) |
Apr 20, 2009 | 3.424 | 3.424 | 3.276 | 3.276 | 1,419 | -0.08(-2.52%) |
Apr 17, 2009 | 3.446 | 3.597 | 3.361 | 3.361 | 19,284 | -0.08(-2.45%) |
Apr 16, 2009 | 3.453 | 3.453 | 3.446 | 3.446 | 2,980 | +0.10(+2.95%) |
Apr 15, 2009 | 3.417 | 3.453 | 3.347 | 3.347 | 7,521 | -0.02(-0.73%) |
Apr 14, 2009 | 3.269 | 3.382 | 3.269 | 3.372 | 5,733 | +0.17(+5.17%) |
Apr 13, 2009 | 3.206 | 3.206 | 3.206 | 3.206 | 844 | -0.06(-1.94%) |
Apr 09, 2009 | 3.171 | 3.269 | 3.171 | 3.269 | 9,061 | +0.10(+3.07%) |
Apr 08, 2009 | 3.171 | 3.178 | 3.171 | 3.172 | 4,148 | -0.03(-1.05%) |
Apr 07, 2009 | 3.178 | 3.206 | 3.178 | 3.206 | 567 | -0.02(-0.66%) |
Apr 06, 2009 | 3.269 | 3.269 | 3.185 | 3.227 | 5,347 | -0.04(-1.29%) |
Apr 03, 2009 | 3.248 | 3.269 | 3.248 | 3.269 | 3,142 | +0.01(+0.43%) |
Apr 02, 2009 | 3.213 | 3.255 | 3.121 | 3.255 | 5,018 | -0.01(-0.22%) |
Apr 01, 2009 | 3.086 | 3.262 | 3.086 | 3.262 | 2,696 | +0.06(+1.76%) |
Mar 31, 2009 | 3.206 | 3.206 | 3.206 | 3.206 | 752 | +0.11(+3.41%) |
Mar 30, 2009 | 3.171 | 3.241 | 3.023 | 3.100 | 2,696 | -0.11(-3.33%) |
Mar 26, 2009 | 3.213 | 3.213 | 3.100 | 3.207 | 4,833 | -0.05(-1.48%) |
Mar 25, 2009 | 3.107 | 3.417 | 3.086 | 3.255 | 5,344 | +0.23(+7.57%) |
Mar 24, 2009 | 3.100 | 3.206 | 2.861 | 3.026 | 8,093 | -0.07(-2.16%) |
Mar 23, 2009 | 3.037 | 3.241 | 2.945 | 3.093 | 3,414 | +0.18(+6.30%) |
Mar 20, 2009 | 2.995 | 3.058 | 2.910 | 2.910 | 5,251 | -0.06(-2.13%) |
Mar 19, 2009 | 2.843 | 3.100 | 2.811 | 2.973 | 4,198 | +0.04(+1.20%) |
Mar 17, 2009 | 2.783 | 2.938 | 2.938 | 2.938 | 567 | +0.19(+6.92%) |
Mar 16, 2009 | 2.748 | 2.748 | 2.748 | 2.748 | 319 | +0.00(+0.00%) |
Mar 13, 2009 | 2.748 | 2.748 | 2.642 | 2.748 | 4,542 | +0.04(+1.30%) |
Mar 12, 2009 | 2.642 | 2.720 | 2.593 | 2.713 | 3,545 | -0.03(-1.03%) |
Mar 11, 2009 | 2.579 | 2.818 | 2.565 | 2.741 | 4,642 | -0.09(-3.23%) |
Mar 10, 2009 | 2.614 | 2.854 | 2.614 | 2.833 | 10,881 | +0.30(+11.98%) |
Mar 09, 2009 | 2.600 | 2.642 | 2.466 | 2.530 | 23,905 | -0.08(-2.97%) |
Mar 06, 2009 | 2.575 | 2.663 | 2.537 | 2.607 | 18,630 | -0.20(-7.20%) |
Mar 05, 2009 | 2.783 | 2.809 | 2.614 | 2.809 | 1,135 | +0.00(+0.18%) |
Mar 04, 2009 | 2.882 | 2.882 | 2.748 | 2.804 | 865 | +0.20(+7.57%) |