Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.500 | 4.600 | 4.452 | 4.550 | 21,185 | +0.02(+0.44%) |
May 28, 2009 | 4.420 | 4.620 | 4.200 | 4.530 | 16,508 | +0.08(+1.80%) |
May 27, 2009 | 4.390 | 4.470 | 4.390 | 4.450 | 39,810 | +0.00(+0.00%) |
May 26, 2009 | 4.410 | 4.540 | 4.230 | 4.450 | 30,400 | -0.05(-1.11%) |
May 22, 2009 | 4.420 | 4.590 | 4.410 | 4.500 | 14,980 | +0.11(+2.51%) |
May 21, 2009 | 4.330 | 4.410 | 4.160 | 4.390 | 25,550 | -0.06(-1.35%) |
May 20, 2009 | 4.150 | 4.530 | 4.150 | 4.450 | 41,283 | +0.30(+7.23%) |
May 19, 2009 | 4.100 | 4.190 | 4.050 | 4.150 | 11,500 | -0.01(-0.24%) |
May 18, 2009 | 4.220 | 4.220 | 4.000 | 4.160 | 27,400 | +0.03(+0.73%) |
May 15, 2009 | 4.180 | 4.320 | 3.950 | 4.130 | 27,260 | +0.03(+0.73%) |
May 14, 2009 | 4.040 | 4.140 | 3.810 | 4.100 | 27,285 | +0.17(+4.33%) |
May 13, 2009 | 4.160 | 4.160 | 3.910 | 3.930 | 48,787 | -0.45(-10.27%) |
May 12, 2009 | 4.700 | 4.750 | 3.760 | 4.380 | 158,161 | -0.45(-9.32%) |
May 11, 2009 | 4.810 | 4.950 | 4.702 | 4.830 | 22,776 | -0.17(-3.40%) |
May 08, 2009 | 5.000 | 5.410 | 4.950 | 5.000 | 142,187 | -0.01(-0.20%) |
May 07, 2009 | 5.200 | 5.200 | 4.850 | 5.010 | 75,268 | -0.19(-3.65%) |
May 06, 2009 | 4.780 | 5.200 | 4.780 | 5.200 | 113,060 | +0.47(+9.95%) |
May 05, 2009 | 4.730 | 4.750 | 4.530 | 4.730 | 31,416 | +0.07(+1.49%) |
May 04, 2009 | 4.750 | 4.790 | 4.590 | 4.660 | 58,041 | +0.06(+1.30%) |
May 01, 2009 | 4.250 | 4.750 | 4.150 | 4.600 | 106,478 | +0.41(+9.79%) |
Apr 30, 2009 | 3.850 | 4.240 | 3.750 | 4.190 | 130,768 | +0.39(+10.26%) |
Apr 29, 2009 | 3.850 | 3.850 | 3.700 | 3.800 | 40,124 | -0.03(-0.78%) |
Apr 28, 2009 | 3.670 | 3.890 | 3.590 | 3.830 | 48,264 | +0.17(+4.64%) |
Apr 27, 2009 | 3.670 | 3.780 | 3.490 | 3.660 | 12,707 | -0.01(-0.27%) |
Apr 24, 2009 | 3.730 | 3.760 | 3.650 | 3.670 | 31,450 | -0.09(-2.39%) |
Apr 23, 2009 | 3.800 | 3.800 | 3.731 | 3.760 | 35,357 | +0.04(+1.08%) |
Apr 22, 2009 | 3.600 | 3.770 | 3.600 | 3.720 | 11,493 | +0.10(+2.76%) |
Apr 21, 2009 | 3.330 | 3.620 | 3.310 | 3.620 | 74,785 | +0.36(+11.04%) |
Apr 20, 2009 | 3.520 | 3.600 | 3.260 | 3.260 | 89,306 | -0.41(-11.17%) |
Apr 17, 2009 | 3.800 | 3.800 | 3.620 | 3.670 | 20,223 | -0.08(-2.13%) |
Apr 16, 2009 | 3.730 | 3.800 | 3.600 | 3.750 | 24,406 | +0.06(+1.63%) |
Apr 15, 2009 | 3.310 | 3.700 | 3.250 | 3.690 | 100,790 | +0.35(+10.48%) |
Apr 14, 2009 | 3.340 | 3.390 | 3.320 | 3.340 | 62,668 | +0.04(+1.21%) |
Apr 13, 2009 | 3.300 | 3.400 | 3.160 | 3.300 | 63,743 | +0.01(+0.30%) |
Apr 09, 2009 | 3.280 | 3.390 | 3.180 | 3.290 | 97,171 | +0.01(+0.31%) |
Apr 08, 2009 | 3.160 | 3.300 | 3.160 | 3.280 | 16,243 | +0.03(+0.92%) |
Apr 07, 2009 | 3.250 | 3.290 | 3.163 | 3.250 | 12,318 | +0.01(+0.31%) |
Apr 06, 2009 | 3.310 | 3.370 | 3.160 | 3.240 | 23,490 | -0.03(-0.92%) |
Apr 03, 2009 | 3.180 | 3.300 | 3.130 | 3.270 | 23,870 | +0.03(+0.93%) |
Apr 02, 2009 | 3.230 | 3.440 | 3.210 | 3.240 | 53,000 | +0.03(+0.93%) |
Apr 01, 2009 | 3.210 | 3.250 | 3.020 | 3.210 | 30,251 | -0.01(-0.31%) |
Mar 31, 2009 | 3.300 | 3.300 | 3.190 | 3.220 | 13,969 | +0.08(+2.55%) |
Mar 30, 2009 | 3.400 | 3.400 | 3.060 | 3.140 | 51,893 | -0.36(-10.41%) |
Mar 26, 2009 | 3.347 | 3.570 | 3.240 | 3.505 | 55,298 | +0.25(+7.52%) |
Mar 25, 2009 | 3.400 | 3.540 | 3.190 | 3.260 | 42,120 | -0.02(-0.61%) |
Mar 24, 2009 | 3.340 | 3.380 | 3.200 | 3.280 | 19,206 | -0.02(-0.61%) |
Mar 23, 2009 | 3.198 | 3.450 | 3.150 | 3.300 | 32,410 | +0.24(+7.84%) |
Mar 20, 2009 | 3.070 | 3.240 | 2.950 | 3.060 | 11,616 | +0.01(+0.33%) |
Mar 19, 2009 | 3.280 | 3.390 | 3.030 | 3.050 | 29,766 | -0.27(-8.13%) |
Mar 18, 2009 | 3.270 | 3.430 | 3.270 | 3.320 | 13,407 | -0.01(-0.30%) |
Mar 17, 2009 | 3.200 | 3.330 | 3.200 | 3.330 | 9,555 | +0.17(+5.38%) |
Mar 16, 2009 | 3.320 | 3.410 | 3.080 | 3.160 | 29,959 | -0.14(-4.24%) |
Mar 13, 2009 | 3.320 | 3.350 | 3.211 | 3.300 | 26,116 | +0.10(+3.12%) |
Mar 12, 2009 | 3.140 | 3.230 | 2.990 | 3.200 | 33,877 | +0.06(+1.91%) |
Mar 11, 2009 | 3.210 | 3.210 | 2.960 | 3.140 | 90,573 | +0.14(+4.67%) |
Mar 10, 2009 | 3.010 | 3.210 | 2.970 | 3.000 | 53,060 | +0.02(+0.67%) |
Mar 09, 2009 | 2.660 | 3.020 | 2.650 | 2.980 | 36,401 | +0.25(+9.16%) |
Mar 06, 2009 | 2.740 | 2.740 | 2.620 | 2.730 | 27,270 | +0.07(+2.63%) |
Mar 05, 2009 | 2.700 | 2.770 | 2.660 | 2.660 | 35,490 | -0.08(-2.92%) |
Mar 04, 2009 | 2.870 | 2.870 | 2.730 | 2.740 | 30,554 | -0.12(-4.20%) |