Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.293 | 4.377 | 4.196 | 4.377 | 28,019 | +0.18(+4.20%) |
May 28, 2009 | 4.172 | 4.320 | 4.072 | 4.200 | 33,722 | -0.11(-2.60%) |
May 27, 2009 | 4.312 | 4.312 | 4.312 | 4.312 | 4,642 | +0.19(+4.62%) |
May 26, 2009 | 3.646 | 4.324 | 3.609 | 4.122 | 50,838 | +0.03(+0.75%) |
May 22, 2009 | 4.004 | 4.130 | 4.004 | 4.091 | 4,285 | -0.04(-0.95%) |
May 21, 2009 | 3.979 | 4.130 | 3.979 | 4.130 | 5,713 | -0.33(-7.47%) |
May 20, 2009 | 4.273 | 4.472 | 4.273 | 4.464 | 7,517 | +0.24(+5.56%) |
May 19, 2009 | 4.284 | 4.284 | 4.203 | 4.228 | 8,927 | -0.08(-1.95%) |
May 18, 2009 | 4.311 | 4.340 | 4.284 | 4.312 | 24,069 | -0.01(-0.32%) |
May 15, 2009 | 4.060 | 4.402 | 4.060 | 4.326 | 28,354 | +0.04(+0.85%) |
May 14, 2009 | 4.830 | 4.830 | 3.979 | 4.290 | 78,115 | -0.43(-9.13%) |
May 13, 2009 | 4.142 | 4.730 | 4.142 | 4.721 | 22,408 | +0.37(+8.56%) |
May 12, 2009 | 4.228 | 4.480 | 4.228 | 4.349 | 11,702 | +0.12(+2.85%) |
May 11, 2009 | 4.228 | 4.230 | 4.228 | 4.228 | 1,785 | -0.04(-0.98%) |
May 08, 2009 | 4.198 | 4.270 | 4.098 | 4.270 | 17,162 | +0.21(+5.17%) |
May 07, 2009 | 4.130 | 4.130 | 3.724 | 4.060 | 9,988 | +0.00(+0.00%) |
May 06, 2009 | 3.892 | 4.060 | 3.892 | 4.060 | 13,541 | +0.19(+4.92%) |
May 05, 2009 | 3.845 | 4.063 | 3.845 | 3.870 | 5,713 | +0.08(+2.07%) |
May 04, 2009 | 3.792 | 3.792 | 3.792 | 3.792 | 357 | +0.01(+0.30%) |
May 01, 2009 | 3.709 | 3.780 | 3.709 | 3.780 | 11,416 | +0.14(+3.85%) |
Apr 30, 2009 | 3.685 | 3.710 | 3.640 | 3.640 | 15,898 | -0.06(-1.52%) |
Apr 29, 2009 | 3.471 | 3.696 | 3.461 | 3.696 | 12,959 | +0.21(+5.98%) |
Apr 28, 2009 | 3.359 | 3.488 | 3.357 | 3.488 | 9,638 | +0.41(+13.23%) |
Apr 27, 2009 | 3.080 | 3.080 | 3.080 | 3.080 | 357 | +0.00(+0.00%) |
Apr 24, 2009 | 3.170 | 3.220 | 2.828 | 3.080 | 22,773 | +0.22(+7.84%) |
Apr 22, 2009 | 2.800 | 2.856 | 2.856 | 2.856 | 1,071 | +0.03(+0.99%) |
Apr 21, 2009 | 2.828 | 2.828 | 2.828 | 2.828 | 1,071 | +0.03(+1.00%) |
Apr 20, 2009 | 2.643 | 2.800 | 2.643 | 2.800 | 21,933 | +0.20(+7.53%) |
Apr 17, 2009 | 2.632 | 2.632 | 2.604 | 2.604 | 17,855 | +0.03(+0.98%) |
Apr 16, 2009 | 2.632 | 2.632 | 2.579 | 2.579 | 18,819 | +0.00(+0.00%) |
Apr 15, 2009 | 2.600 | 2.600 | 2.579 | 2.579 | 4,285 | -0.01(-0.38%) |
Apr 14, 2009 | 2.520 | 2.589 | 2.520 | 2.589 | 23,212 | +0.09(+3.64%) |
Apr 13, 2009 | 2.520 | 2.593 | 2.487 | 2.498 | 32,072 | -0.05(-1.98%) |
Apr 09, 2009 | 2.520 | 2.587 | 2.520 | 2.548 | 10,970 | +0.03(+1.11%) |
Apr 08, 2009 | 2.554 | 2.554 | 2.520 | 2.520 | 3,571 | -0.03(-1.10%) |
Apr 07, 2009 | 2.534 | 2.548 | 2.534 | 2.548 | 1,428 | +0.05(+1.90%) |
Apr 06, 2009 | 2.517 | 2.604 | 2.453 | 2.501 | 9,867 | +0.06(+2.64%) |
Apr 03, 2009 | 2.383 | 2.520 | 2.380 | 2.436 | 9,959 | +0.06(+2.35%) |
Apr 02, 2009 | 2.655 | 3.009 | 2.380 | 2.380 | 26,426 | -0.20(-7.61%) |
Apr 01, 2009 | 3.187 | 3.187 | 2.526 | 2.576 | 18,562 | -0.35(-11.96%) |
Mar 31, 2009 | 3.145 | 3.145 | 2.926 | 2.926 | 25,687 | +0.13(+4.50%) |
Mar 30, 2009 | 3.360 | 3.492 | 2.800 | 2.800 | 7,963 | -0.57(-16.94%) |
Mar 26, 2009 | 3.439 | 3.439 | 3.371 | 3.371 | 4,142 | -0.07(-1.95%) |
Mar 25, 2009 | 3.332 | 3.693 | 3.304 | 3.439 | 63,373 | +0.01(+0.24%) |
Mar 23, 2009 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.49(+16.67%) |
Mar 20, 2009 | 2.940 | 2.940 | 2.940 | 2.940 | 714 | +0.03(+0.96%) |
Mar 19, 2009 | 2.807 | 2.912 | 2.807 | 2.912 | 3,660 | +0.04(+1.46%) |
Mar 18, 2009 | 2.744 | 2.870 | 2.744 | 2.870 | 3,214 | +0.12(+4.54%) |
Mar 17, 2009 | 2.450 | 2.755 | 2.100 | 2.746 | 14,152 | +0.42(+17.99%) |
Mar 16, 2009 | 2.240 | 2.327 | 2.240 | 2.327 | 16,427 | +0.14(+6.54%) |
Mar 13, 2009 | 2.086 | 2.240 | 1.960 | 2.184 | 11,445 | +0.19(+9.40%) |
Mar 12, 2009 | 1.946 | 1.997 | 1.946 | 1.997 | 7,003 | +0.05(+2.59%) |
Mar 11, 2009 | 2.153 | 2.153 | 1.890 | 1.946 | 5,892 | +0.10(+5.54%) |
Mar 10, 2009 | 2.212 | 2.307 | 1.844 | 1.844 | 45,821 | -0.39(-17.48%) |
Mar 09, 2009 | 1.988 | 2.235 | 1.988 | 2.235 | 1,428 | +0.15(+7.26%) |
Mar 06, 2009 | 1.966 | 2.181 | 1.602 | 2.083 | 76,218 | -0.07(-3.38%) |
Mar 05, 2009 | 2.033 | 2.156 | 2.033 | 2.156 | 5,178 | +0.06(+2.67%) |
Mar 04, 2009 | 2.103 | 2.142 | 2.100 | 2.100 | 50,274 | -0.14(-6.25%) |