Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.810 | 3.903 | 3.740 | 3.870 | 144,447 | +0.09(+2.38%) |
May 28, 2009 | 3.850 | 3.890 | 3.710 | 3.780 | 80,657 | -0.04(-1.05%) |
May 27, 2009 | 3.900 | 3.910 | 3.800 | 3.820 | 65,408 | -0.08(-2.05%) |
May 26, 2009 | 3.700 | 3.990 | 3.700 | 3.900 | 143,226 | +0.17(+4.56%) |
May 22, 2009 | 3.740 | 3.850 | 3.650 | 3.730 | 75,649 | +0.03(+0.81%) |
May 21, 2009 | 3.880 | 3.880 | 3.650 | 3.700 | 158,104 | -0.23(-5.85%) |
May 20, 2009 | 3.930 | 4.150 | 3.880 | 3.930 | 190,569 | +0.05(+1.29%) |
May 19, 2009 | 3.840 | 3.990 | 3.820 | 3.880 | 93,755 | -0.02(-0.51%) |
May 18, 2009 | 3.820 | 3.928 | 3.780 | 3.900 | 136,480 | +0.13(+3.45%) |
May 15, 2009 | 3.860 | 3.860 | 3.660 | 3.770 | 128,283 | -0.05(-1.31%) |
May 14, 2009 | 3.770 | 4.000 | 3.590 | 3.820 | 101,293 | +0.13(+3.52%) |
May 13, 2009 | 4.030 | 4.030 | 3.690 | 3.690 | 215,343 | -0.41(-10.00%) |
May 12, 2009 | 4.160 | 4.160 | 4.000 | 4.100 | 148,540 | -0.03(-0.73%) |
May 11, 2009 | 4.060 | 4.200 | 3.960 | 4.130 | 150,708 | -0.03(-0.72%) |
May 08, 2009 | 3.730 | 4.180 | 3.670 | 4.160 | 602,927 | +0.49(+13.35%) |
May 07, 2009 | 3.750 | 3.810 | 3.630 | 3.670 | 156,558 | -0.08(-2.13%) |
May 06, 2009 | 3.820 | 3.860 | 3.631 | 3.750 | 189,601 | -0.02(-0.53%) |
May 05, 2009 | 3.710 | 3.790 | 3.600 | 3.770 | 306,532 | +0.02(+0.53%) |
May 04, 2009 | 3.550 | 3.810 | 3.550 | 3.750 | 341,139 | +0.25(+7.14%) |
May 01, 2009 | 3.540 | 3.540 | 3.390 | 3.500 | 122,262 | -0.04(-1.13%) |
Apr 30, 2009 | 3.420 | 3.780 | 3.300 | 3.540 | 504,708 | +0.15(+4.42%) |
Apr 29, 2009 | 3.100 | 3.390 | 3.030 | 3.390 | 435,388 | +0.28(+9.00%) |
Apr 28, 2009 | 2.670 | 3.150 | 2.630 | 3.110 | 249,960 | +0.44(+16.48%) |
Apr 27, 2009 | 2.820 | 2.890 | 2.620 | 2.670 | 120,295 | -0.21(-7.29%) |
Apr 24, 2009 | 2.750 | 2.930 | 2.750 | 2.880 | 172,521 | +0.16(+5.88%) |
Apr 23, 2009 | 2.900 | 2.900 | 2.630 | 2.720 | 92,984 | -0.19(-6.53%) |
Apr 22, 2009 | 2.850 | 2.980 | 2.680 | 2.910 | 174,325 | +0.01(+0.34%) |
Apr 21, 2009 | 2.490 | 2.910 | 2.480 | 2.900 | 145,734 | +0.40(+16.00%) |
Apr 20, 2009 | 2.650 | 2.670 | 2.400 | 2.500 | 389,130 | -0.17(-6.37%) |
Apr 17, 2009 | 2.820 | 2.825 | 2.640 | 2.670 | 244,765 | -0.13(-4.64%) |
Apr 16, 2009 | 2.780 | 2.830 | 2.710 | 2.800 | 118,560 | +0.06(+2.19%) |
Apr 15, 2009 | 2.670 | 2.780 | 2.670 | 2.740 | 99,193 | +0.05(+1.86%) |
Apr 14, 2009 | 2.940 | 2.940 | 2.620 | 2.690 | 645,987 | -0.34(-11.22%) |
Apr 13, 2009 | 2.930 | 3.100 | 2.880 | 3.030 | 166,455 | +0.05(+1.68%) |
Apr 09, 2009 | 2.990 | 3.090 | 2.950 | 2.980 | 298,972 | -0.01(-0.33%) |
Apr 08, 2009 | 2.930 | 2.990 | 2.830 | 2.990 | 286,670 | +0.10(+3.46%) |
Apr 07, 2009 | 2.950 | 2.970 | 2.890 | 2.890 | 58,895 | -0.10(-3.34%) |
Apr 06, 2009 | 3.000 | 3.030 | 2.900 | 2.990 | 132,926 | -0.12(-3.86%) |
Apr 03, 2009 | 2.900 | 3.110 | 2.900 | 3.110 | 41,260 | +0.20(+6.87%) |
Apr 02, 2009 | 3.050 | 3.200 | 2.910 | 2.910 | 322,449 | -0.07(-2.35%) |
Apr 01, 2009 | 2.790 | 3.030 | 2.670 | 2.980 | 77,239 | +0.13(+4.56%) |
Mar 31, 2009 | 2.870 | 2.960 | 2.800 | 2.850 | 136,409 | +0.03(+1.06%) |
Mar 30, 2009 | 2.760 | 2.870 | 2.710 | 2.820 | 156,641 | -0.21(-6.93%) |
Mar 26, 2009 | 3.000 | 3.030 | 2.870 | 3.030 | 142,579 | +0.08(+2.71%) |
Mar 25, 2009 | 2.850 | 3.020 | 2.790 | 2.950 | 219,227 | +0.16(+5.73%) |
Mar 24, 2009 | 2.890 | 3.040 | 2.770 | 2.790 | 135,136 | -0.17(-5.74%) |
Mar 23, 2009 | 2.890 | 3.000 | 2.640 | 2.960 | 297,240 | +0.40(+15.62%) |
Mar 20, 2009 | 3.040 | 3.040 | 2.560 | 2.560 | 316,384 | -0.44(-14.67%) |
Mar 19, 2009 | 3.140 | 3.140 | 2.990 | 3.000 | 85,140 | -0.10(-3.23%) |
Mar 18, 2009 | 3.100 | 3.220 | 3.010 | 3.100 | 137,212 | -0.15(-4.62%) |
Mar 17, 2009 | 3.070 | 3.250 | 3.000 | 3.250 | 115,473 | +0.17(+5.52%) |
Mar 16, 2009 | 3.160 | 3.220 | 2.952 | 3.080 | 222,747 | -0.05(-1.60%) |
Mar 13, 2009 | 3.010 | 3.250 | 2.810 | 3.130 | 193,785 | +0.13(+4.33%) |
Mar 12, 2009 | 2.610 | 3.020 | 2.520 | 3.000 | 349,633 | +0.33(+12.36%) |
Mar 11, 2009 | 2.590 | 2.760 | 2.470 | 2.670 | 238,827 | +0.09(+3.49%) |
Mar 10, 2009 | 2.470 | 2.600 | 2.278 | 2.580 | 179,672 | +0.19(+7.95%) |
Mar 09, 2009 | 2.270 | 2.510 | 2.240 | 2.390 | 219,333 | +0.08(+3.46%) |
Mar 06, 2009 | 2.280 | 2.370 | 2.080 | 2.310 | 445,422 | +0.06(+2.67%) |
Mar 05, 2009 | 2.570 | 2.570 | 2.160 | 2.250 | 264,865 | -0.41(-15.41%) |
Mar 04, 2009 | 2.650 | 2.800 | 2.490 | 2.660 | 221,709 | +0.16(+6.40%) |