Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.071 | 4.101 | 3.986 | 3.986 | 46,286 | -0.07(-1.84%) |
May 28, 2009 | 3.881 | 4.529 | 3.866 | 4.061 | 107,144 | +0.15(+3.82%) |
May 27, 2009 | 3.737 | 3.961 | 3.727 | 3.911 | 63,228 | +0.18(+4.81%) |
May 26, 2009 | 3.742 | 3.752 | 3.695 | 3.732 | 12,839 | -0.00(-0.13%) |
May 22, 2009 | 3.617 | 3.737 | 3.493 | 3.737 | 32,865 | +0.09(+2.60%) |
May 21, 2009 | 3.782 | 3.841 | 3.612 | 3.642 | 57,770 | -0.12(-3.18%) |
May 20, 2009 | 3.787 | 3.827 | 3.762 | 3.762 | 15,663 | +0.00(+0.00%) |
May 19, 2009 | 3.777 | 3.812 | 3.737 | 3.762 | 15,809 | -0.07(-1.95%) |
May 18, 2009 | 3.612 | 3.856 | 3.612 | 3.836 | 136,220 | +0.22(+6.21%) |
May 15, 2009 | 3.702 | 3.702 | 3.612 | 3.612 | 18,430 | -0.07(-2.03%) |
May 14, 2009 | 3.702 | 3.722 | 3.673 | 3.687 | 17,160 | -0.02(-0.54%) |
May 13, 2009 | 3.652 | 3.712 | 3.637 | 3.707 | 7,225 | -0.00(-0.13%) |
May 12, 2009 | 3.687 | 3.732 | 3.687 | 3.712 | 13,320 | -0.02(-0.53%) |
May 11, 2009 | 3.727 | 3.732 | 3.692 | 3.732 | 15,861 | +0.06(+1.77%) |
May 08, 2009 | 3.536 | 3.732 | 3.536 | 3.667 | 37,973 | +0.18(+5.14%) |
May 07, 2009 | 3.453 | 3.503 | 3.413 | 3.488 | 32,160 | +0.03(+1.01%) |
May 06, 2009 | 3.413 | 3.468 | 3.413 | 3.453 | 25,343 | +0.05(+1.40%) |
May 05, 2009 | 3.348 | 3.405 | 3.214 | 3.405 | 19,590 | +0.17(+5.14%) |
May 04, 2009 | 3.204 | 3.239 | 3.204 | 3.239 | 25,479 | +0.05(+1.45%) |
May 01, 2009 | 3.169 | 3.219 | 3.164 | 3.192 | 5,328 | +0.00(+0.11%) |
Apr 30, 2009 | 3.179 | 3.214 | 3.179 | 3.189 | 12,190 | +0.00(+0.16%) |
Apr 29, 2009 | 3.149 | 3.194 | 3.114 | 3.184 | 22,039 | +0.03(+1.11%) |
Apr 28, 2009 | 3.164 | 3.189 | 3.144 | 3.149 | 5,734 | -0.04(-1.25%) |
Apr 27, 2009 | 3.144 | 3.592 | 3.144 | 3.189 | 11,355 | +0.05(+1.59%) |
Apr 24, 2009 | 3.144 | 3.358 | 3.139 | 3.139 | 15,424 | +0.01(+0.32%) |
Apr 23, 2009 | 3.114 | 3.164 | 3.114 | 3.129 | 64,753 | +0.01(+0.32%) |
Apr 22, 2009 | 3.134 | 3.139 | 3.065 | 3.119 | 36,799 | -0.04(-1.26%) |
Apr 21, 2009 | 3.164 | 3.164 | 3.129 | 3.159 | 34,083 | -0.00(-0.16%) |
Apr 20, 2009 | 3.209 | 3.214 | 3.124 | 3.164 | 32,419 | -0.05(-1.70%) |
Apr 17, 2009 | 3.239 | 3.253 | 3.214 | 3.219 | 20,439 | -0.03(-0.92%) |
Apr 16, 2009 | 3.169 | 3.298 | 3.169 | 3.249 | 27,554 | +0.12(+3.99%) |
Apr 15, 2009 | 3.044 | 3.284 | 3.044 | 3.124 | 13,485 | +0.08(+2.79%) |
Apr 14, 2009 | 3.039 | 3.044 | 3.039 | 3.039 | 12,042 | -0.01(-0.49%) |
Apr 13, 2009 | 3.014 | 3.099 | 2.989 | 3.054 | 5,057 | +0.01(+0.49%) |
Apr 09, 2009 | 2.900 | 3.039 | 2.900 | 3.039 | 13,296 | +0.16(+5.54%) |
Apr 08, 2009 | 2.860 | 2.900 | 2.825 | 2.880 | 18,665 | +0.01(+0.36%) |
Apr 07, 2009 | 2.845 | 2.870 | 2.835 | 2.870 | 4,728 | -0.01(-0.18%) |
Apr 06, 2009 | 2.800 | 2.875 | 2.800 | 2.875 | 13,918 | +0.07(+2.49%) |
Apr 03, 2009 | 2.755 | 2.845 | 2.740 | 2.805 | 83,206 | +0.05(+1.99%) |
Apr 02, 2009 | 2.740 | 2.770 | 2.730 | 2.750 | 22,448 | +0.00(+0.18%) |
Apr 01, 2009 | 2.710 | 2.785 | 2.710 | 2.745 | 13,045 | +0.05(+2.04%) |
Mar 31, 2009 | 2.591 | 2.740 | 2.576 | 2.691 | 68,530 | +0.12(+4.85%) |
Mar 30, 2009 | 2.618 | 2.666 | 2.566 | 2.566 | 54,989 | +0.00(+0.00%) |
Mar 26, 2009 | 2.491 | 2.621 | 2.476 | 2.566 | 83,794 | +0.04(+1.78%) |
Mar 25, 2009 | 2.646 | 2.700 | 2.511 | 2.521 | 93,815 | -0.09(-3.62%) |
Mar 24, 2009 | 2.606 | 2.715 | 2.606 | 2.616 | 78,158 | -0.01(-0.38%) |
Mar 23, 2009 | 2.601 | 2.666 | 2.591 | 2.626 | 33,694 | -0.01(-0.38%) |
Mar 20, 2009 | 2.616 | 2.661 | 2.616 | 2.636 | 19,602 | +0.01(+0.57%) |
Mar 19, 2009 | 2.616 | 2.641 | 2.616 | 2.621 | 15,673 | -0.01(-0.35%) |
Mar 18, 2009 | 2.641 | 2.691 | 2.626 | 2.630 | 22,880 | -0.04(-1.33%) |
Mar 17, 2009 | 2.666 | 2.765 | 2.641 | 2.666 | 48,630 | +0.00(+0.00%) |
Mar 16, 2009 | 2.780 | 2.785 | 2.666 | 2.666 | 24,207 | -0.08(-2.90%) |
Mar 13, 2009 | 2.755 | 2.770 | 2.740 | 2.745 | 0 | -0.01(-0.36%) |
Mar 12, 2009 | 2.691 | 2.765 | 2.616 | 2.755 | 16,807 | +0.04(+1.47%) |
Mar 11, 2009 | 2.636 | 2.715 | 2.599 | 2.715 | 19,819 | +0.12(+4.50%) |
Mar 10, 2009 | 2.601 | 2.636 | 2.591 | 2.598 | 21,593 | -0.02(-0.66%) |
Mar 09, 2009 | 2.616 | 2.686 | 2.616 | 2.616 | 7,514 | +0.00(+0.00%) |
Mar 06, 2009 | 2.686 | 2.686 | 2.616 | 2.616 | 0 | -0.06(-2.42%) |
Mar 05, 2009 | 2.616 | 2.681 | 2.616 | 2.681 | 24,688 | +0.08(+3.07%) |
Mar 04, 2009 | 2.735 | 2.740 | 2.601 | 2.601 | 21,483 | +0.01(+0.38%) |