Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.354 | 4.386 | 4.232 | 4.346 | 47,687 | +0.03(+0.75%) |
May 28, 2009 | 4.224 | 4.362 | 4.094 | 4.313 | 23,446 | +0.15(+3.51%) |
May 27, 2009 | 4.265 | 4.297 | 4.167 | 4.167 | 18,513 | -0.18(-4.11%) |
May 26, 2009 | 4.045 | 4.427 | 4.045 | 4.346 | 45,777 | +0.30(+7.43%) |
May 22, 2009 | 4.102 | 4.143 | 4.045 | 4.045 | 9,548 | -0.03(-0.80%) |
May 21, 2009 | 4.053 | 4.214 | 4.045 | 4.078 | 78,629 | +0.00(+0.00%) |
May 20, 2009 | 4.313 | 4.435 | 4.061 | 4.078 | 60,387 | -0.18(-4.20%) |
May 19, 2009 | 4.346 | 4.435 | 4.135 | 4.256 | 32,180 | -0.21(-4.73%) |
May 18, 2009 | 4.159 | 4.516 | 4.159 | 4.468 | 48,286 | +0.39(+9.56%) |
May 15, 2009 | 4.541 | 4.541 | 4.029 | 4.078 | 65,763 | -0.53(-11.46%) |
May 14, 2009 | 4.102 | 4.736 | 4.061 | 4.606 | 63,606 | +0.54(+13.40%) |
May 13, 2009 | 4.167 | 4.289 | 4.013 | 4.061 | 80,565 | -0.21(-4.94%) |
May 12, 2009 | 4.106 | 4.281 | 3.960 | 4.273 | 49,985 | +0.19(+4.78%) |
May 11, 2009 | 4.037 | 4.102 | 4.037 | 4.078 | 109,066 | +0.03(+0.80%) |
May 08, 2009 | 4.126 | 4.143 | 3.934 | 4.045 | 100,660 | +0.02(+0.40%) |
May 07, 2009 | 4.135 | 4.135 | 4.013 | 4.029 | 89,394 | -0.06(-1.39%) |
May 06, 2009 | 4.135 | 4.135 | 4.021 | 4.086 | 36,187 | +0.02(+0.60%) |
May 05, 2009 | 4.053 | 4.118 | 4.040 | 4.061 | 57,113 | -0.04(-0.99%) |
May 04, 2009 | 4.110 | 4.135 | 4.037 | 4.102 | 27,842 | +0.03(+0.80%) |
May 01, 2009 | 3.988 | 4.208 | 3.931 | 4.070 | 42,948 | +0.05(+1.21%) |
Apr 30, 2009 | 3.826 | 4.167 | 3.826 | 4.021 | 85,007 | -0.19(-4.44%) |
Apr 29, 2009 | 3.866 | 4.232 | 3.818 | 4.208 | 130,280 | +0.40(+10.45%) |
Apr 28, 2009 | 3.672 | 3.818 | 3.672 | 3.810 | 44,035 | +0.07(+1.96%) |
Apr 27, 2009 | 3.769 | 3.858 | 3.672 | 3.737 | 150,676 | -0.12(-3.16%) |
Apr 24, 2009 | 3.810 | 3.964 | 3.663 | 3.858 | 135,606 | +0.09(+2.37%) |
Apr 23, 2009 | 3.923 | 3.923 | 3.732 | 3.769 | 26,877 | -0.17(-4.33%) |
Apr 22, 2009 | 3.899 | 4.021 | 3.866 | 3.940 | 34,764 | -0.06(-1.42%) |
Apr 21, 2009 | 3.810 | 3.996 | 3.785 | 3.996 | 15,527 | +0.22(+5.81%) |
Apr 20, 2009 | 3.737 | 3.785 | 3.631 | 3.777 | 100,100 | -0.01(-0.21%) |
Apr 17, 2009 | 3.915 | 3.915 | 3.728 | 3.785 | 30,748 | -0.11(-2.92%) |
Apr 16, 2009 | 3.769 | 4.005 | 3.737 | 3.899 | 54,165 | +0.14(+3.67%) |
Apr 15, 2009 | 3.623 | 3.769 | 3.619 | 3.761 | 27,668 | +0.15(+4.05%) |
Apr 14, 2009 | 3.615 | 3.720 | 3.615 | 3.615 | 30,789 | -0.01(-0.22%) |
Apr 13, 2009 | 3.615 | 3.663 | 3.615 | 3.623 | 19,584 | -0.02(-0.45%) |
Apr 09, 2009 | 3.542 | 3.655 | 3.542 | 3.639 | 25,162 | +0.19(+5.66%) |
Apr 08, 2009 | 3.379 | 3.493 | 3.379 | 3.444 | 16,433 | +0.10(+2.91%) |
Apr 07, 2009 | 3.501 | 3.598 | 3.347 | 3.347 | 41,172 | -0.21(-5.94%) |
Apr 06, 2009 | 3.542 | 3.590 | 3.485 | 3.558 | 28,092 | -0.04(-1.13%) |
Apr 03, 2009 | 3.712 | 3.712 | 3.493 | 3.598 | 17,434 | -0.15(-3.90%) |
Apr 02, 2009 | 3.257 | 3.761 | 3.249 | 3.745 | 68,770 | +0.63(+20.05%) |
Apr 01, 2009 | 3.054 | 3.127 | 2.965 | 3.119 | 29,759 | +0.03(+1.05%) |
Mar 31, 2009 | 3.095 | 3.168 | 2.940 | 3.087 | 44,967 | -0.07(-2.31%) |
Mar 30, 2009 | 3.395 | 3.404 | 3.119 | 3.160 | 33,485 | -0.50(-13.75%) |
Mar 26, 2009 | 3.217 | 3.866 | 3.217 | 3.663 | 76,430 | +0.50(+15.64%) |
Mar 25, 2009 | 2.916 | 3.168 | 2.876 | 3.168 | 65,705 | +0.21(+7.14%) |
Mar 24, 2009 | 3.168 | 3.184 | 2.957 | 2.957 | 14,333 | -0.28(-8.77%) |
Mar 23, 2009 | 3.046 | 3.241 | 2.599 | 3.241 | 59,526 | +0.70(+27.48%) |
Mar 20, 2009 | 2.737 | 2.737 | 2.542 | 2.542 | 72,165 | -0.18(-6.57%) |
Mar 19, 2009 | 2.616 | 2.746 | 2.567 | 2.721 | 35,502 | +0.00(+0.00%) |
Mar 18, 2009 | 2.689 | 2.794 | 2.599 | 2.721 | 47,194 | +0.02(+0.90%) |
Mar 17, 2009 | 2.770 | 2.859 | 2.518 | 2.697 | 36,512 | -0.09(-3.21%) |
Mar 16, 2009 | 2.827 | 2.867 | 2.551 | 2.786 | 39,917 | +0.08(+3.00%) |
Mar 13, 2009 | 2.624 | 2.705 | 2.323 | 2.705 | 16,704 | +0.09(+3.42%) |
Mar 12, 2009 | 2.315 | 2.664 | 2.315 | 2.616 | 58,662 | +0.31(+13.38%) |
Mar 11, 2009 | 2.453 | 2.518 | 2.299 | 2.307 | 53,078 | -0.13(-5.33%) |
Mar 10, 2009 | 2.486 | 2.640 | 2.388 | 2.437 | 80,700 | +0.04(+1.69%) |
Mar 09, 2009 | 2.453 | 2.599 | 2.380 | 2.396 | 23,661 | -0.10(-3.91%) |
Mar 06, 2009 | 2.348 | 2.502 | 2.274 | 2.494 | 50,260 | +0.18(+7.72%) |
Mar 05, 2009 | 2.315 | 2.437 | 2.315 | 2.315 | 34,726 | -0.09(-3.72%) |
Mar 04, 2009 | 2.404 | 2.488 | 2.274 | 2.404 | 46,461 | -0.12(-4.82%) |