Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.535 | 4.535 | 4.254 | 4.331 | 40,203 | +0.00(+0.00%) |
May 28, 2009 | 4.424 | 4.467 | 4.288 | 4.331 | 32,008 | -0.04(-0.97%) |
May 27, 2009 | 4.305 | 4.441 | 4.203 | 4.373 | 42,665 | +0.05(+1.18%) |
May 26, 2009 | 4.220 | 4.407 | 4.220 | 4.322 | 47,475 | +0.10(+2.42%) |
May 22, 2009 | 4.382 | 4.484 | 4.211 | 4.220 | 9,727 | -0.14(-3.31%) |
May 21, 2009 | 4.407 | 4.421 | 4.228 | 4.365 | 50,433 | -0.07(-1.54%) |
May 20, 2009 | 4.467 | 4.628 | 4.399 | 4.433 | 46,014 | +0.01(+0.19%) |
May 19, 2009 | 4.484 | 4.509 | 4.322 | 4.424 | 47,589 | -0.10(-2.26%) |
May 18, 2009 | 4.314 | 4.543 | 4.169 | 4.526 | 124,637 | +0.26(+6.19%) |
May 15, 2009 | 4.390 | 4.407 | 4.143 | 4.262 | 99,846 | -0.14(-3.09%) |
May 14, 2009 | 4.322 | 4.433 | 4.101 | 4.399 | 36,311 | +0.11(+2.58%) |
May 13, 2009 | 4.654 | 4.654 | 4.194 | 4.288 | 86,483 | -0.43(-9.03%) |
May 12, 2009 | 4.773 | 4.875 | 4.586 | 4.713 | 38,948 | +0.13(+2.78%) |
May 11, 2009 | 4.637 | 4.637 | 4.501 | 4.586 | 18,180 | -0.11(-2.36%) |
May 08, 2009 | 4.713 | 4.747 | 4.620 | 4.696 | 70,161 | +0.19(+4.15%) |
May 07, 2009 | 4.433 | 4.696 | 4.399 | 4.509 | 92,995 | +0.26(+6.00%) |
May 06, 2009 | 4.101 | 4.382 | 4.101 | 4.254 | 38,385 | +0.21(+5.26%) |
May 05, 2009 | 4.390 | 4.433 | 3.999 | 4.041 | 36,469 | -0.36(-8.12%) |
May 04, 2009 | 4.416 | 4.450 | 3.956 | 4.399 | 50,296 | +0.42(+10.47%) |
May 01, 2009 | 3.803 | 4.024 | 3.803 | 3.982 | 35,551 | +0.15(+4.00%) |
Apr 30, 2009 | 3.804 | 3.914 | 3.658 | 3.829 | 93,161 | +0.13(+3.45%) |
Apr 29, 2009 | 3.344 | 3.726 | 3.297 | 3.701 | 85,744 | +0.37(+11.25%) |
Apr 28, 2009 | 3.259 | 3.446 | 3.259 | 3.327 | 20,878 | +0.03(+0.77%) |
Apr 27, 2009 | 3.344 | 3.361 | 3.293 | 3.301 | 24,454 | -0.13(-3.72%) |
Apr 24, 2009 | 3.403 | 3.514 | 3.335 | 3.429 | 17,722 | +0.07(+2.03%) |
Apr 23, 2009 | 3.514 | 3.531 | 3.361 | 3.361 | 17,105 | -0.15(-4.36%) |
Apr 22, 2009 | 3.454 | 3.544 | 3.199 | 3.514 | 46,601 | -0.01(-0.24%) |
Apr 21, 2009 | 3.148 | 3.522 | 3.088 | 3.522 | 13,560 | +0.37(+11.89%) |
Apr 20, 2009 | 3.259 | 3.293 | 3.122 | 3.148 | 26,538 | -0.20(-5.85%) |
Apr 17, 2009 | 3.616 | 3.616 | 3.276 | 3.344 | 53,870 | -0.26(-7.09%) |
Apr 16, 2009 | 3.548 | 3.599 | 3.403 | 3.599 | 26,824 | +0.08(+2.17%) |
Apr 15, 2009 | 3.650 | 3.650 | 3.412 | 3.522 | 21,599 | -0.08(-2.13%) |
Apr 14, 2009 | 3.871 | 3.871 | 3.531 | 3.599 | 39,528 | -0.35(-8.84%) |
Apr 13, 2009 | 3.897 | 4.058 | 3.744 | 3.948 | 39,192 | +0.01(+0.22%) |
Apr 09, 2009 | 3.633 | 4.016 | 3.633 | 3.939 | 45,002 | +0.37(+10.50%) |
Apr 08, 2009 | 3.497 | 3.812 | 3.480 | 3.565 | 42,255 | +0.09(+2.45%) |
Apr 07, 2009 | 3.735 | 3.778 | 3.429 | 3.480 | 37,085 | -0.30(-7.88%) |
Apr 06, 2009 | 3.658 | 3.803 | 3.624 | 3.778 | 43,150 | +0.08(+2.07%) |
Apr 03, 2009 | 3.531 | 3.726 | 3.403 | 3.701 | 70,401 | +0.22(+6.36%) |
Apr 02, 2009 | 3.301 | 3.548 | 3.293 | 3.480 | 80,349 | +0.21(+6.51%) |
Apr 01, 2009 | 3.071 | 3.378 | 3.071 | 3.267 | 54,789 | +0.03(+0.79%) |
Mar 31, 2009 | 3.352 | 3.378 | 3.190 | 3.242 | 48,342 | -0.06(-1.80%) |
Mar 30, 2009 | 3.488 | 3.488 | 3.233 | 3.301 | 25,060 | -0.43(-11.42%) |
Mar 26, 2009 | 3.565 | 3.726 | 3.531 | 3.726 | 40,371 | +0.20(+5.54%) |
Mar 25, 2009 | 3.412 | 3.531 | 3.318 | 3.531 | 40,322 | +0.15(+4.53%) |
Mar 24, 2009 | 3.446 | 3.488 | 3.378 | 3.378 | 23,804 | -0.11(-3.17%) |
Mar 23, 2009 | 3.471 | 3.539 | 3.225 | 3.488 | 61,395 | +0.37(+11.72%) |
Mar 20, 2009 | 3.437 | 3.437 | 3.122 | 3.122 | 71,333 | -0.28(-8.25%) |
Mar 19, 2009 | 3.182 | 3.531 | 3.131 | 3.403 | 87,761 | +0.28(+8.99%) |
Mar 18, 2009 | 2.765 | 3.122 | 2.765 | 3.122 | 46,251 | +0.33(+11.89%) |
Mar 17, 2009 | 2.689 | 2.808 | 2.552 | 2.791 | 26,827 | +0.09(+3.47%) |
Mar 16, 2009 | 2.816 | 2.828 | 2.671 | 2.697 | 28,850 | -0.04(-1.55%) |
Mar 13, 2009 | 2.603 | 2.816 | 2.510 | 2.740 | 32,737 | +0.16(+6.27%) |
Mar 12, 2009 | 2.323 | 2.680 | 2.297 | 2.578 | 116,372 | +0.26(+10.99%) |
Mar 11, 2009 | 2.255 | 2.348 | 2.255 | 2.323 | 68,333 | +0.07(+3.02%) |
Mar 10, 2009 | 2.093 | 2.263 | 1.974 | 2.255 | 99,158 | +0.20(+9.96%) |
Mar 09, 2009 | 2.042 | 2.101 | 2.042 | 2.050 | 16,466 | -0.02(-0.82%) |
Mar 06, 2009 | 2.178 | 2.229 | 2.008 | 2.067 | 32,179 | -0.08(-3.57%) |
Mar 05, 2009 | 2.306 | 2.425 | 2.025 | 2.144 | 150,559 | -0.21(-9.02%) |
Mar 04, 2009 | 2.348 | 2.510 | 2.314 | 2.357 | 116,686 | -0.21(-8.28%) |