Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.310 | 4.317 | 4.238 | 4.238 | 10,631 | +0.09(+2.10%) |
May 28, 2009 | 4.165 | 4.180 | 4.006 | 4.151 | 7,316 | -0.10(-2.38%) |
May 27, 2009 | 4.404 | 4.404 | 4.223 | 4.252 | 7,694 | -0.08(-1.84%) |
May 22, 2009 | 4.419 | 4.332 | 4.332 | 4.332 | 2,761 | -0.07(-1.64%) |
May 21, 2009 | 4.411 | 4.506 | 4.404 | 4.404 | 2,177 | -0.02(-0.49%) |
May 20, 2009 | 4.926 | 4.926 | 4.317 | 4.426 | 11,372 | -0.23(-4.98%) |
May 19, 2009 | 4.513 | 4.708 | 4.296 | 4.658 | 22,097 | +0.49(+11.83%) |
May 18, 2009 | 4.419 | 4.419 | 3.955 | 4.165 | 14,913 | +0.01(+0.35%) |
May 15, 2009 | 4.317 | 4.317 | 3.984 | 4.151 | 3,995 | -0.11(-2.49%) |
May 14, 2009 | 4.056 | 4.257 | 4.056 | 4.257 | 955 | -0.05(-1.07%) |
May 12, 2009 | 4.303 | 4.303 | 4.303 | 4.303 | 0 | +0.15(+3.66%) |
May 11, 2009 | 4.477 | 4.487 | 3.955 | 4.151 | 4,537 | -0.33(-7.28%) |
May 08, 2009 | 4.455 | 4.564 | 4.455 | 4.477 | 3,119 | +0.31(+7.48%) |
May 07, 2009 | 3.629 | 4.339 | 3.615 | 4.165 | 37,026 | +0.04(+0.88%) |
May 06, 2009 | 4.346 | 4.382 | 3.687 | 4.129 | 23,523 | -0.25(-5.63%) |
May 05, 2009 | 4.607 | 4.607 | 4.230 | 4.375 | 8,418 | -0.21(-4.58%) |
May 04, 2009 | 4.411 | 4.752 | 4.129 | 4.585 | 9,246 | +0.14(+3.26%) |
May 01, 2009 | 4.455 | 4.491 | 4.375 | 4.440 | 3,775 | +0.02(+0.41%) |
Apr 30, 2009 | 4.422 | 4.422 | 4.422 | 4.422 | 138 | +0.04(+0.91%) |
Apr 29, 2009 | 4.455 | 4.455 | 4.049 | 4.382 | 8,472 | +0.08(+1.92%) |
Apr 28, 2009 | 3.890 | 4.318 | 3.890 | 4.300 | 1,587 | +0.10(+2.29%) |
Apr 27, 2009 | 4.180 | 4.477 | 3.875 | 4.204 | 8,260 | +0.26(+6.48%) |
Apr 24, 2009 | 4.230 | 4.252 | 3.825 | 3.948 | 10,221 | +0.23(+6.24%) |
Apr 23, 2009 | 3.817 | 3.817 | 3.716 | 3.716 | 2,346 | -0.05(-1.35%) |
Apr 22, 2009 | 3.767 | 3.904 | 3.520 | 3.767 | 7,730 | -0.01(-0.38%) |
Apr 21, 2009 | 3.665 | 3.810 | 3.665 | 3.781 | 14,129 | +0.15(+4.19%) |
Apr 20, 2009 | 3.571 | 3.781 | 3.448 | 3.629 | 1,822 | -0.14(-3.66%) |
Apr 17, 2009 | 4.129 | 4.129 | 3.557 | 3.767 | 10,970 | +0.01(+0.19%) |
Apr 16, 2009 | 4.078 | 4.078 | 3.499 | 3.759 | 7,868 | -0.04(-1.14%) |
Apr 15, 2009 | 3.803 | 3.803 | 3.803 | 3.803 | 3,020 | +0.05(+1.35%) |
Apr 14, 2009 | 3.984 | 4.571 | 3.752 | 3.752 | 621 | +0.22(+6.15%) |
Apr 13, 2009 | 3.405 | 3.622 | 3.405 | 3.535 | 9,387 | +0.06(+1.67%) |
Apr 09, 2009 | 3.405 | 3.477 | 3.252 | 3.477 | 4,417 | +0.13(+3.90%) |
Apr 08, 2009 | 3.289 | 3.434 | 3.289 | 3.347 | 12,286 | +0.09(+2.66%) |
Apr 07, 2009 | 3.607 | 3.607 | 3.260 | 3.260 | 800 | -0.36(-10.00%) |
Apr 02, 2009 | 3.578 | 3.622 | 3.622 | 3.622 | 966 | +0.29(+8.70%) |
Mar 31, 2009 | 3.325 | 3.332 | 3.332 | 3.332 | 1,518 | +0.01(+0.22%) |
Mar 30, 2009 | 3.325 | 3.332 | 3.325 | 3.325 | 1,504 | +0.06(+1.77%) |
Mar 26, 2009 | 3.296 | 3.332 | 3.267 | 3.267 | 4,859 | +0.00(+0.00%) |
Mar 25, 2009 | 3.281 | 3.289 | 3.115 | 3.267 | 3,922 | +0.01(+0.22%) |
Mar 24, 2009 | 3.260 | 3.260 | 3.260 | 3.260 | 7,592 | +0.21(+6.89%) |
Mar 23, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 138 | -0.21(-6.44%) |
Mar 20, 2009 | 3.260 | 3.260 | 3.260 | 3.260 | 281 | -0.01(-0.22%) |
Mar 19, 2009 | 3.187 | 3.267 | 3.187 | 3.267 | 2,123 | +0.04(+1.35%) |
Mar 18, 2009 | 3.245 | 3.245 | 3.187 | 3.223 | 4,142 | -0.01(-0.41%) |
Mar 17, 2009 | 3.231 | 3.245 | 3.231 | 3.237 | 2,693 | +0.01(+0.19%) |
Mar 16, 2009 | 3.231 | 3.231 | 3.231 | 3.231 | 138 | +0.00(+0.00%) |
Mar 13, 2009 | 3.231 | 3.231 | 3.231 | 3.231 | 2,050 | +0.00(+0.00%) |
Mar 12, 2009 | 3.202 | 3.231 | 3.202 | 3.231 | 2,864 | +0.07(+2.15%) |
Mar 10, 2009 | 3.187 | 3.163 | 3.163 | 3.163 | 14,909 | +0.04(+1.32%) |
Mar 09, 2009 | 2.970 | 3.151 | 2.970 | 3.121 | 1,300 | -0.01(-0.25%) |
Mar 06, 2009 | 3.122 | 3.129 | 2.869 | 3.129 | 14,906 | +0.00(+0.00%) |
Mar 05, 2009 | 2.970 | 3.129 | 2.934 | 3.129 | 2,761 | +0.00(+0.00%) |
Mar 04, 2009 | 3.115 | 3.129 | 3.115 | 3.129 | 8,967 | -0.04(-1.14%) |