Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.410 | 3.410 | 3.290 | 3.345 | 160,230 | -0.04(-1.33%) |
May 28, 2009 | 3.390 | 3.495 | 3.350 | 3.390 | 176,042 | +0.04(+1.19%) |
May 27, 2009 | 3.465 | 3.510 | 3.340 | 3.350 | 145,510 | -0.15(-4.29%) |
May 26, 2009 | 3.455 | 3.570 | 3.450 | 3.500 | 311,682 | +0.02(+0.43%) |
May 22, 2009 | 3.595 | 3.645 | 3.480 | 3.485 | 91,550 | -0.10(-2.79%) |
May 21, 2009 | 3.845 | 3.862 | 3.575 | 3.585 | 321,952 | -0.30(-7.72%) |
May 20, 2009 | 4.160 | 4.350 | 3.865 | 3.885 | 409,308 | -0.32(-7.50%) |
May 19, 2009 | 4.165 | 4.305 | 4.150 | 4.200 | 75,408 | +0.00(+0.12%) |
May 18, 2009 | 4.145 | 4.200 | 4.050 | 4.195 | 231,514 | +0.08(+2.07%) |
May 15, 2009 | 4.185 | 4.185 | 4.030 | 4.110 | 290,030 | -0.06(-1.44%) |
May 14, 2009 | 4.030 | 4.285 | 4.030 | 4.170 | 284,256 | +0.17(+4.25%) |
May 13, 2009 | 4.235 | 4.235 | 3.910 | 4.000 | 207,980 | -0.31(-7.19%) |
May 12, 2009 | 4.400 | 4.565 | 4.255 | 4.310 | 145,306 | -0.17(-3.69%) |
May 11, 2009 | 4.650 | 4.650 | 4.455 | 4.475 | 120,312 | -0.29(-5.99%) |
May 08, 2009 | 4.540 | 4.775 | 4.460 | 4.760 | 327,770 | +0.27(+6.13%) |
May 07, 2009 | 4.780 | 4.825 | 4.440 | 4.485 | 339,824 | -0.29(-6.07%) |
May 06, 2009 | 4.880 | 4.880 | 4.593 | 4.775 | 190,612 | -0.07(-1.44%) |
May 05, 2009 | 4.700 | 4.880 | 4.625 | 4.845 | 272,588 | +0.10(+2.22%) |
May 04, 2009 | 4.620 | 4.750 | 4.415 | 4.740 | 350,294 | +0.29(+6.64%) |
May 01, 2009 | 4.075 | 4.500 | 4.010 | 4.445 | 372,682 | +0.44(+10.85%) |
Apr 30, 2009 | 4.020 | 4.240 | 3.960 | 4.010 | 265,112 | +0.03(+0.88%) |
Apr 29, 2009 | 4.130 | 4.130 | 3.955 | 3.975 | 209,344 | -0.13(-3.17%) |
Apr 28, 2009 | 3.920 | 4.160 | 3.920 | 4.105 | 150,768 | +0.14(+3.40%) |
Apr 27, 2009 | 3.995 | 4.065 | 3.875 | 3.970 | 319,668 | -0.09(-2.22%) |
Apr 24, 2009 | 3.720 | 4.125 | 3.625 | 4.060 | 270,296 | +0.30(+7.98%) |
Apr 23, 2009 | 3.490 | 3.880 | 3.490 | 3.760 | 457,216 | +0.28(+8.20%) |
Apr 22, 2009 | 3.300 | 3.510 | 3.140 | 3.475 | 337,980 | +0.14(+4.04%) |
Apr 21, 2009 | 2.830 | 3.565 | 2.820 | 3.340 | 466,670 | +0.50(+17.81%) |
Apr 20, 2009 | 2.900 | 2.915 | 2.745 | 2.835 | 115,078 | -0.14(-4.71%) |
Apr 17, 2009 | 2.925 | 3.055 | 2.925 | 2.975 | 256,568 | +0.06(+1.88%) |
Apr 16, 2009 | 3.050 | 3.050 | 2.840 | 2.920 | 669,924 | +0.04(+1.21%) |
Apr 15, 2009 | 3.000 | 3.095 | 2.865 | 2.885 | 270,242 | -0.16(-5.25%) |
Apr 14, 2009 | 3.110 | 3.130 | 3.020 | 3.045 | 101,536 | -0.12(-3.79%) |
Apr 13, 2009 | 3.110 | 3.185 | 3.000 | 3.165 | 119,290 | +0.01(+0.32%) |
Apr 09, 2009 | 3.110 | 3.215 | 3.000 | 3.155 | 182,352 | +0.12(+3.95%) |
Apr 08, 2009 | 3.020 | 3.085 | 3.000 | 3.035 | 102,968 | +0.06(+2.02%) |
Apr 07, 2009 | 3.285 | 3.285 | 2.970 | 2.975 | 184,446 | -0.36(-10.93%) |
Apr 06, 2009 | 3.225 | 3.455 | 3.220 | 3.340 | 430,846 | +0.08(+2.61%) |
Apr 03, 2009 | 3.050 | 3.315 | 3.048 | 3.255 | 227,766 | +0.19(+6.20%) |
Apr 02, 2009 | 3.000 | 3.315 | 3.000 | 3.065 | 317,502 | +0.12(+4.25%) |
Apr 01, 2009 | 2.730 | 2.965 | 2.400 | 2.940 | 420,510 | +0.18(+6.52%) |
Mar 31, 2009 | 3.000 | 3.000 | 2.715 | 2.760 | 331,850 | -0.16(-5.32%) |
Mar 30, 2009 | 2.965 | 3.015 | 2.865 | 2.915 | 257,990 | -0.29(-8.91%) |
Mar 26, 2009 | 2.840 | 3.200 | 2.740 | 3.200 | 361,558 | +0.41(+14.70%) |
Mar 25, 2009 | 2.790 | 2.925 | 2.695 | 2.790 | 209,994 | +0.02(+0.54%) |
Mar 24, 2009 | 2.790 | 2.905 | 2.770 | 2.775 | 160,616 | -0.04(-1.60%) |
Mar 23, 2009 | 2.610 | 2.820 | 2.425 | 2.820 | 216,732 | +0.40(+16.53%) |
Mar 20, 2009 | 2.410 | 2.435 | 2.315 | 2.420 | 204,928 | +0.04(+1.47%) |
Mar 19, 2009 | 2.395 | 2.395 | 2.300 | 2.385 | 203,926 | +0.01(+0.63%) |
Mar 18, 2009 | 2.140 | 2.375 | 2.125 | 2.370 | 145,478 | +0.23(+10.75%) |
Mar 17, 2009 | 1.935 | 2.140 | 1.900 | 2.140 | 121,352 | +0.20(+10.31%) |
Mar 16, 2009 | 2.010 | 2.055 | 1.940 | 1.940 | 139,824 | -0.05(-2.27%) |
Mar 13, 2009 | 1.950 | 1.995 | 1.860 | 1.985 | 80,022 | +0.04(+2.06%) |
Mar 12, 2009 | 1.715 | 1.945 | 1.715 | 1.945 | 152,266 | +0.23(+13.08%) |
Mar 11, 2009 | 1.745 | 1.775 | 1.675 | 1.720 | 63,882 | -0.02(-1.15%) |
Mar 10, 2009 | 1.695 | 1.750 | 1.665 | 1.740 | 123,118 | +0.09(+5.45%) |
Mar 09, 2009 | 1.715 | 1.720 | 1.650 | 1.650 | 145,304 | -0.09(-5.17%) |
Mar 06, 2009 | 1.720 | 1.750 | 1.685 | 1.740 | 215,150 | +0.02(+1.16%) |
Mar 05, 2009 | 1.695 | 1.730 | 1.655 | 1.720 | 187,478 | +0.00(+0.29%) |
Mar 04, 2009 | 1.685 | 1.740 | 1.620 | 1.715 | 332,302 | +0.06(+3.31%) |