Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.110 | 5.223 | 5.025 | 5.213 | 10,341 | +0.08(+1.65%) |
May 28, 2009 | 5.035 | 5.129 | 4.931 | 5.129 | 2,281 | +0.10(+2.06%) |
May 27, 2009 | 5.044 | 5.270 | 4.705 | 5.025 | 30,826 | +0.01(+0.19%) |
May 26, 2009 | 5.129 | 5.430 | 4.959 | 5.016 | 20,038 | -0.13(-2.56%) |
May 22, 2009 | 5.420 | 5.430 | 4.894 | 5.148 | 6,889 | +0.25(+5.19%) |
May 21, 2009 | 5.458 | 5.562 | 4.489 | 4.893 | 41,852 | -0.60(-10.96%) |
May 20, 2009 | 5.129 | 5.976 | 5.071 | 5.496 | 15,451 | +0.59(+12.09%) |
May 19, 2009 | 5.091 | 5.129 | 4.884 | 4.903 | 6,550 | -0.18(-3.51%) |
May 18, 2009 | 4.940 | 5.157 | 4.743 | 5.082 | 30,379 | +0.52(+11.34%) |
May 15, 2009 | 4.244 | 4.705 | 4.244 | 4.564 | 10,794 | +0.19(+4.30%) |
May 14, 2009 | 4.094 | 4.440 | 3.924 | 4.376 | 7,266 | +0.25(+6.16%) |
May 13, 2009 | 4.828 | 4.828 | 4.122 | 4.122 | 7,051 | -0.58(-12.40%) |
May 12, 2009 | 4.728 | 5.072 | 4.688 | 4.705 | 5,701 | +0.03(+0.60%) |
May 11, 2009 | 4.611 | 4.978 | 4.611 | 4.677 | 7,491 | -0.13(-2.74%) |
May 08, 2009 | 4.602 | 5.091 | 4.244 | 4.809 | 21,889 | +0.10(+2.20%) |
May 07, 2009 | 3.962 | 5.006 | 3.952 | 4.705 | 59,651 | +0.66(+16.28%) |
May 06, 2009 | 3.943 | 4.272 | 3.858 | 4.046 | 13,898 | +0.00(+0.00%) |
May 05, 2009 | 4.075 | 4.122 | 3.576 | 4.046 | 20,600 | +0.05(+1.18%) |
May 04, 2009 | 3.717 | 4.216 | 3.651 | 3.999 | 39,534 | +0.38(+10.39%) |
May 01, 2009 | 3.576 | 3.670 | 3.482 | 3.623 | 17,246 | -0.03(-0.77%) |
Apr 30, 2009 | 3.670 | 3.670 | 3.538 | 3.651 | 7,078 | -0.02(-0.51%) |
Apr 29, 2009 | 3.623 | 3.708 | 3.623 | 3.670 | 4,767 | +0.05(+1.30%) |
Apr 28, 2009 | 3.482 | 3.623 | 3.388 | 3.623 | 15,626 | +0.23(+6.80%) |
Apr 27, 2009 | 3.463 | 3.623 | 3.388 | 3.392 | 2,667 | -0.02(-0.69%) |
Apr 24, 2009 | 3.482 | 3.482 | 3.407 | 3.416 | 4,038 | -0.07(-1.89%) |
Apr 23, 2009 | 3.482 | 3.548 | 3.482 | 3.482 | 9,672 | +0.00(+0.00%) |
Apr 22, 2009 | 3.482 | 3.559 | 3.482 | 3.482 | 12,273 | -0.15(-4.19%) |
Apr 21, 2009 | 3.670 | 3.672 | 3.482 | 3.634 | 11,234 | -0.04(-0.97%) |
Apr 20, 2009 | 3.529 | 3.674 | 3.529 | 3.670 | 16,970 | +0.00(+0.00%) |
Apr 17, 2009 | 3.529 | 3.670 | 3.529 | 3.670 | 4,649 | -0.01(-0.25%) |
Apr 16, 2009 | 3.679 | 3.679 | 3.454 | 3.679 | 7,449 | +0.08(+2.35%) |
Apr 15, 2009 | 3.519 | 3.698 | 3.397 | 3.595 | 10,066 | +0.16(+4.66%) |
Apr 14, 2009 | 3.322 | 3.698 | 3.322 | 3.435 | 14,148 | +0.15(+4.58%) |
Apr 13, 2009 | 3.529 | 3.717 | 2.880 | 3.284 | 43,831 | -0.29(-8.16%) |
Apr 09, 2009 | 3.717 | 3.764 | 3.529 | 3.576 | 7,491 | -0.14(-3.80%) |
Apr 08, 2009 | 3.585 | 3.717 | 3.388 | 3.717 | 9,279 | -0.05(-1.25%) |
Apr 07, 2009 | 3.576 | 3.764 | 3.384 | 3.764 | 15,752 | +0.17(+4.71%) |
Apr 06, 2009 | 3.651 | 3.651 | 3.576 | 3.595 | 10,608 | -0.05(-1.29%) |
Apr 03, 2009 | 3.764 | 3.783 | 3.642 | 3.642 | 3,266 | -0.12(-3.25%) |
Apr 02, 2009 | 3.868 | 3.868 | 3.557 | 3.764 | 13,506 | +0.01(+0.25%) |
Apr 01, 2009 | 3.811 | 3.811 | 3.542 | 3.755 | 1,648 | -0.06(-1.48%) |
Mar 31, 2009 | 3.764 | 3.811 | 3.491 | 3.811 | 9,645 | +0.13(+3.58%) |
Mar 30, 2009 | 3.388 | 3.764 | 3.388 | 3.679 | 6,101 | -0.07(-1.76%) |
Mar 26, 2009 | 3.764 | 3.764 | 3.435 | 3.745 | 16,522 | +0.06(+1.53%) |
Mar 25, 2009 | 3.670 | 3.755 | 3.623 | 3.689 | 4,420 | +0.03(+0.77%) |
Mar 24, 2009 | 3.576 | 3.703 | 3.576 | 3.661 | 6,934 | +0.08(+2.37%) |
Mar 23, 2009 | 3.576 | 3.576 | 3.294 | 3.576 | 24,409 | +0.28(+8.57%) |
Mar 20, 2009 | 3.529 | 3.529 | 3.294 | 3.294 | 12,477 | +0.05(+1.45%) |
Mar 19, 2009 | 3.294 | 3.764 | 3.228 | 3.247 | 11,759 | -0.15(-4.43%) |
Mar 18, 2009 | 3.200 | 3.407 | 3.190 | 3.397 | 6,322 | +0.20(+6.18%) |
Mar 17, 2009 | 3.397 | 3.501 | 3.200 | 3.200 | 7,895 | -0.19(-5.56%) |
Mar 16, 2009 | 3.604 | 3.618 | 3.388 | 3.388 | 7,109 | -0.14(-4.00%) |
Mar 13, 2009 | 3.312 | 3.576 | 3.312 | 3.529 | 9,032 | +0.24(+7.45%) |
Mar 12, 2009 | 3.623 | 3.623 | 3.162 | 3.284 | 7,209 | -0.37(-10.05%) |
Mar 11, 2009 | 3.548 | 3.655 | 3.294 | 3.651 | 4,159 | +0.12(+3.47%) |
Mar 10, 2009 | 3.632 | 3.632 | 3.143 | 3.529 | 6,781 | +0.11(+3.08%) |
Mar 09, 2009 | 3.614 | 3.689 | 3.424 | 3.424 | 3,667 | -0.10(-2.73%) |
Mar 06, 2009 | 3.698 | 3.698 | 3.284 | 3.519 | 4,787 | -0.01(-0.27%) |
Mar 05, 2009 | 3.576 | 3.764 | 3.294 | 3.529 | 4,256 | +0.03(+0.91%) |
Mar 04, 2009 | 3.152 | 3.529 | 3.152 | 3.497 | 15,845 | +0.30(+9.29%) |