Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.138 | 4.168 | 4.032 | 4.168 | 283,453 | +0.09(+2.14%) |
May 28, 2009 | 4.113 | 4.143 | 4.024 | 4.081 | 143,644 | -0.02(-0.59%) |
May 27, 2009 | 4.092 | 4.196 | 4.006 | 4.105 | 89,389 | +0.02(+0.49%) |
May 26, 2009 | 4.117 | 4.269 | 4.042 | 4.085 | 92,137 | +0.04(+1.06%) |
May 22, 2009 | 3.978 | 4.067 | 3.978 | 4.042 | 38,855 | +0.20(+5.19%) |
May 21, 2009 | 3.966 | 4.105 | 3.794 | 3.842 | 174,464 | -0.14(-3.43%) |
May 20, 2009 | 4.029 | 4.294 | 3.928 | 3.978 | 129,353 | -0.04(-1.07%) |
May 19, 2009 | 3.888 | 4.024 | 3.840 | 4.021 | 96,226 | +0.18(+4.74%) |
May 18, 2009 | 3.842 | 3.908 | 3.663 | 3.840 | 221,918 | +0.17(+4.76%) |
May 15, 2009 | 3.726 | 3.789 | 3.663 | 3.665 | 88,657 | -0.06(-1.49%) |
May 14, 2009 | 3.718 | 3.723 | 3.684 | 3.721 | 54,607 | -0.00(-0.07%) |
May 13, 2009 | 3.716 | 3.771 | 3.696 | 3.723 | 66,468 | -0.04(-1.07%) |
May 12, 2009 | 3.799 | 3.799 | 3.668 | 3.764 | 53,891 | +0.00(+0.00%) |
May 11, 2009 | 3.797 | 3.903 | 3.665 | 3.764 | 88,360 | -0.04(-0.93%) |
May 08, 2009 | 3.804 | 3.817 | 3.678 | 3.799 | 128,352 | -0.02(-0.53%) |
May 07, 2009 | 3.630 | 4.037 | 3.630 | 3.819 | 270,473 | +0.33(+9.57%) |
May 06, 2009 | 3.463 | 3.658 | 3.397 | 3.486 | 102,192 | -0.02(-0.50%) |
May 05, 2009 | 3.635 | 3.635 | 3.478 | 3.504 | 124,571 | -0.16(-4.41%) |
May 04, 2009 | 3.781 | 3.789 | 3.615 | 3.665 | 282,369 | +0.00(+0.00%) |
May 01, 2009 | 3.736 | 3.739 | 3.663 | 3.665 | 136,257 | -0.02(-0.41%) |
Apr 30, 2009 | 3.764 | 3.812 | 3.665 | 3.680 | 44,853 | -0.03(-0.88%) |
Apr 29, 2009 | 3.663 | 3.780 | 3.663 | 3.713 | 83,966 | +0.05(+1.38%) |
Apr 28, 2009 | 3.660 | 3.761 | 3.630 | 3.663 | 102,869 | +0.00(+0.00%) |
Apr 27, 2009 | 3.632 | 3.718 | 3.632 | 3.663 | 70,712 | +0.01(+0.14%) |
Apr 24, 2009 | 3.612 | 3.728 | 3.607 | 3.658 | 80,814 | -0.01(-0.14%) |
Apr 23, 2009 | 3.589 | 3.663 | 3.557 | 3.663 | 50,316 | +0.04(+1.05%) |
Apr 22, 2009 | 3.224 | 3.910 | 3.188 | 3.625 | 246,185 | +0.44(+13.89%) |
Apr 21, 2009 | 3.122 | 3.218 | 3.062 | 3.183 | 37,774 | +0.09(+2.86%) |
Apr 20, 2009 | 3.223 | 3.223 | 3.062 | 3.094 | 87,877 | -0.11(-3.32%) |
Apr 17, 2009 | 3.180 | 3.200 | 3.110 | 3.200 | 18,934 | +0.08(+2.43%) |
Apr 16, 2009 | 3.145 | 3.158 | 3.034 | 3.125 | 64,330 | +0.01(+0.42%) |
Apr 15, 2009 | 3.165 | 3.200 | 3.077 | 3.112 | 34,489 | -0.08(-2.54%) |
Apr 14, 2009 | 3.221 | 3.233 | 3.077 | 3.193 | 86,582 | -0.05(-1.48%) |
Apr 13, 2009 | 3.170 | 3.289 | 3.132 | 3.241 | 53,554 | +0.12(+3.89%) |
Apr 09, 2009 | 3.069 | 3.160 | 3.029 | 3.120 | 35,945 | +0.05(+1.65%) |
Apr 08, 2009 | 3.094 | 3.155 | 3.067 | 3.069 | 10,292 | +0.02(+0.66%) |
Apr 07, 2009 | 3.173 | 3.173 | 2.958 | 3.049 | 70,399 | -0.09(-2.81%) |
Apr 06, 2009 | 3.094 | 3.387 | 3.094 | 3.137 | 87,707 | -0.01(-0.29%) |
Apr 03, 2009 | 3.165 | 3.168 | 3.097 | 3.146 | 23,376 | +0.05(+1.51%) |
Apr 02, 2009 | 3.094 | 3.163 | 2.978 | 3.099 | 89,548 | -0.02(-0.49%) |
Apr 01, 2009 | 3.069 | 3.115 | 2.955 | 3.115 | 26,286 | +0.01(+0.24%) |
Mar 31, 2009 | 3.014 | 3.117 | 3.008 | 3.107 | 50,450 | +0.13(+4.24%) |
Mar 30, 2009 | 3.099 | 3.099 | 2.955 | 2.981 | 67,932 | -0.19(-6.05%) |
Mar 26, 2009 | 3.044 | 3.372 | 2.993 | 3.173 | 145,062 | +0.17(+5.55%) |
Mar 25, 2009 | 2.933 | 3.056 | 2.913 | 3.006 | 93,823 | +0.12(+4.11%) |
Mar 24, 2009 | 2.867 | 2.928 | 2.862 | 2.887 | 68,550 | -0.01(-0.17%) |
Mar 23, 2009 | 2.786 | 2.892 | 2.690 | 2.892 | 156,237 | +0.08(+2.78%) |
Mar 20, 2009 | 2.862 | 2.892 | 2.779 | 2.814 | 40,181 | -0.05(-1.68%) |
Mar 19, 2009 | 2.911 | 2.918 | 2.789 | 2.862 | 83,190 | +0.01(+0.44%) |
Mar 18, 2009 | 2.905 | 2.978 | 2.842 | 2.849 | 49,524 | -0.07(-2.46%) |
Mar 17, 2009 | 2.945 | 3.019 | 2.814 | 2.921 | 47,002 | -0.07(-2.41%) |
Mar 16, 2009 | 2.991 | 3.026 | 2.928 | 2.993 | 132,932 | +0.00(+0.08%) |
Mar 13, 2009 | 3.034 | 3.069 | 2.948 | 2.991 | 0 | -0.03(-0.84%) |
Mar 12, 2009 | 2.761 | 3.097 | 2.690 | 3.016 | 161,447 | +0.35(+13.07%) |
Mar 11, 2009 | 2.662 | 2.829 | 2.589 | 2.667 | 122,722 | +0.02(+0.67%) |
Mar 10, 2009 | 2.301 | 2.741 | 2.301 | 2.650 | 193,300 | +0.32(+13.90%) |
Mar 09, 2009 | 2.412 | 2.412 | 2.294 | 2.326 | 72,940 | -0.16(-6.59%) |
Mar 06, 2009 | 2.470 | 2.523 | 2.400 | 2.491 | 0 | +0.04(+1.65%) |
Mar 05, 2009 | 2.493 | 2.493 | 2.425 | 2.450 | 70,660 | -0.06(-2.22%) |
Mar 04, 2009 | 2.463 | 2.508 | 2.167 | 2.506 | 143,842 | -0.09(-3.41%) |