Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.072 | 4.102 | 3.988 | 3.988 | 46,267 | -0.07(-1.84%) |
May 28, 2009 | 3.883 | 4.531 | 3.868 | 4.062 | 107,099 | +0.15(+3.82%) |
May 27, 2009 | 3.738 | 3.963 | 3.728 | 3.913 | 63,201 | +0.18(+4.81%) |
May 26, 2009 | 3.743 | 3.753 | 3.697 | 3.733 | 12,833 | -0.00(-0.13%) |
May 22, 2009 | 3.619 | 3.738 | 3.494 | 3.738 | 32,851 | +0.09(+2.60%) |
May 21, 2009 | 3.783 | 3.843 | 3.614 | 3.644 | 57,746 | -0.12(-3.18%) |
May 20, 2009 | 3.788 | 3.828 | 3.763 | 3.763 | 15,656 | +0.00(+0.00%) |
May 19, 2009 | 3.778 | 3.813 | 3.738 | 3.763 | 15,802 | -0.07(-1.95%) |
May 18, 2009 | 3.614 | 3.858 | 3.614 | 3.838 | 136,163 | +0.22(+6.21%) |
May 15, 2009 | 3.704 | 3.704 | 3.614 | 3.614 | 18,423 | -0.07(-2.03%) |
May 14, 2009 | 3.704 | 3.723 | 3.675 | 3.689 | 17,153 | -0.02(-0.54%) |
May 13, 2009 | 3.654 | 3.713 | 3.639 | 3.708 | 7,222 | -0.00(-0.13%) |
May 12, 2009 | 3.689 | 3.733 | 3.689 | 3.713 | 13,315 | -0.02(-0.53%) |
May 11, 2009 | 3.728 | 3.733 | 3.694 | 3.733 | 15,855 | +0.06(+1.77%) |
May 08, 2009 | 3.537 | 3.733 | 3.537 | 3.669 | 37,957 | +0.18(+5.14%) |
May 07, 2009 | 3.454 | 3.504 | 3.414 | 3.489 | 32,147 | +0.03(+1.01%) |
May 06, 2009 | 3.414 | 3.469 | 3.414 | 3.454 | 25,332 | +0.05(+1.40%) |
May 05, 2009 | 3.350 | 3.407 | 3.215 | 3.407 | 19,582 | +0.17(+5.14%) |
May 04, 2009 | 3.205 | 3.240 | 3.205 | 3.240 | 25,468 | +0.05(+1.45%) |
May 01, 2009 | 3.170 | 3.220 | 3.166 | 3.193 | 5,326 | +0.00(+0.11%) |
Apr 30, 2009 | 3.180 | 3.215 | 3.180 | 3.190 | 12,185 | +0.00(+0.16%) |
Apr 29, 2009 | 3.150 | 3.195 | 3.115 | 3.185 | 22,030 | +0.03(+1.11%) |
Apr 28, 2009 | 3.165 | 3.190 | 3.145 | 3.150 | 5,731 | -0.04(-1.25%) |
Apr 27, 2009 | 3.145 | 3.594 | 3.145 | 3.190 | 11,351 | +0.05(+1.59%) |
Apr 24, 2009 | 3.145 | 3.360 | 3.140 | 3.140 | 15,417 | +0.01(+0.32%) |
Apr 23, 2009 | 3.115 | 3.165 | 3.115 | 3.130 | 64,726 | +0.01(+0.32%) |
Apr 22, 2009 | 3.135 | 3.140 | 3.067 | 3.120 | 36,783 | -0.04(-1.26%) |
Apr 21, 2009 | 3.165 | 3.165 | 3.130 | 3.160 | 34,069 | -0.00(-0.16%) |
Apr 20, 2009 | 3.210 | 3.215 | 3.125 | 3.165 | 32,406 | -0.05(-1.70%) |
Apr 17, 2009 | 3.240 | 3.254 | 3.215 | 3.220 | 20,431 | -0.03(-0.92%) |
Apr 16, 2009 | 3.170 | 3.300 | 3.170 | 3.250 | 27,543 | +0.12(+3.99%) |
Apr 15, 2009 | 3.046 | 3.285 | 3.046 | 3.125 | 13,479 | +0.08(+2.78%) |
Apr 14, 2009 | 3.041 | 3.046 | 3.041 | 3.041 | 12,037 | -0.01(-0.49%) |
Apr 13, 2009 | 3.016 | 3.100 | 2.991 | 3.055 | 5,055 | +0.01(+0.49%) |
Apr 09, 2009 | 2.901 | 3.041 | 2.901 | 3.041 | 13,291 | +0.16(+5.54%) |
Apr 08, 2009 | 2.861 | 2.901 | 2.826 | 2.881 | 18,657 | +0.01(+0.36%) |
Apr 07, 2009 | 2.846 | 2.871 | 2.836 | 2.871 | 4,726 | -0.01(-0.18%) |
Apr 06, 2009 | 2.801 | 2.876 | 2.801 | 2.876 | 13,913 | +0.07(+2.49%) |
Apr 03, 2009 | 2.756 | 2.846 | 2.741 | 2.806 | 83,171 | +0.05(+1.99%) |
Apr 02, 2009 | 2.741 | 2.771 | 2.732 | 2.751 | 22,439 | +0.00(+0.18%) |
Apr 01, 2009 | 2.712 | 2.786 | 2.712 | 2.746 | 13,040 | +0.05(+2.04%) |
Mar 31, 2009 | 2.592 | 2.741 | 2.577 | 2.692 | 68,502 | +0.12(+4.85%) |
Mar 30, 2009 | 2.619 | 2.667 | 2.567 | 2.567 | 54,966 | +0.00(+0.00%) |
Mar 26, 2009 | 2.492 | 2.622 | 2.477 | 2.567 | 83,759 | +0.04(+1.78%) |
Mar 25, 2009 | 2.647 | 2.702 | 2.512 | 2.522 | 93,776 | -0.09(-3.62%) |
Mar 24, 2009 | 2.607 | 2.717 | 2.607 | 2.617 | 78,125 | -0.01(-0.38%) |
Mar 23, 2009 | 2.602 | 2.667 | 2.592 | 2.627 | 33,680 | -0.01(-0.38%) |
Mar 20, 2009 | 2.617 | 2.662 | 2.617 | 2.637 | 19,594 | +0.01(+0.57%) |
Mar 19, 2009 | 2.617 | 2.642 | 2.617 | 2.622 | 15,666 | -0.01(-0.35%) |
Mar 18, 2009 | 2.642 | 2.692 | 2.627 | 2.631 | 22,870 | -0.04(-1.33%) |
Mar 17, 2009 | 2.667 | 2.766 | 2.642 | 2.667 | 48,610 | +0.00(+0.00%) |
Mar 16, 2009 | 2.781 | 2.786 | 2.667 | 2.667 | 24,196 | -0.08(-2.90%) |
Mar 13, 2009 | 2.756 | 2.771 | 2.741 | 2.746 | 0 | -0.01(-0.36%) |
Mar 12, 2009 | 2.692 | 2.766 | 2.617 | 2.756 | 16,800 | +0.04(+1.47%) |
Mar 11, 2009 | 2.637 | 2.717 | 2.600 | 2.717 | 19,811 | +0.12(+4.50%) |
Mar 10, 2009 | 2.602 | 2.637 | 2.592 | 2.600 | 21,584 | -0.02(-0.66%) |
Mar 09, 2009 | 2.617 | 2.687 | 2.617 | 2.617 | 7,511 | +0.00(+0.00%) |
Mar 06, 2009 | 2.687 | 2.687 | 2.617 | 2.617 | 0 | -0.06(-2.42%) |
Mar 05, 2009 | 2.617 | 2.682 | 2.617 | 2.682 | 24,678 | +0.08(+3.07%) |
Mar 04, 2009 | 2.736 | 2.742 | 2.602 | 2.602 | 21,474 | +0.01(+0.38%) |