Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.293 | 4.377 | 4.197 | 4.377 | 28,015 | +0.18(+4.20%) |
May 28, 2009 | 4.173 | 4.320 | 4.072 | 4.201 | 33,717 | -0.11(-2.60%) |
May 27, 2009 | 4.313 | 4.313 | 4.313 | 4.313 | 4,641 | +0.19(+4.62%) |
May 26, 2009 | 3.646 | 4.324 | 3.610 | 4.123 | 50,831 | +0.03(+0.75%) |
May 22, 2009 | 4.005 | 4.131 | 4.005 | 4.092 | 4,284 | -0.04(-0.95%) |
May 21, 2009 | 3.980 | 4.131 | 3.980 | 4.131 | 5,713 | -0.33(-7.47%) |
May 20, 2009 | 4.274 | 4.472 | 4.274 | 4.464 | 7,516 | +0.24(+5.56%) |
May 19, 2009 | 4.285 | 4.285 | 4.204 | 4.229 | 8,926 | -0.08(-1.95%) |
May 18, 2009 | 4.312 | 4.341 | 4.285 | 4.313 | 24,066 | -0.01(-0.32%) |
May 15, 2009 | 4.061 | 4.403 | 4.061 | 4.327 | 28,350 | +0.04(+0.85%) |
May 14, 2009 | 4.831 | 4.831 | 3.980 | 4.291 | 78,104 | -0.43(-9.13%) |
May 13, 2009 | 4.142 | 4.730 | 4.142 | 4.722 | 22,405 | +0.37(+8.56%) |
May 12, 2009 | 4.229 | 4.481 | 4.229 | 4.349 | 11,701 | +0.12(+2.85%) |
May 11, 2009 | 4.229 | 4.230 | 4.229 | 4.229 | 1,785 | -0.04(-0.98%) |
May 08, 2009 | 4.198 | 4.271 | 4.099 | 4.271 | 17,160 | +0.21(+5.17%) |
May 07, 2009 | 4.131 | 4.131 | 3.725 | 4.061 | 9,987 | +0.00(+0.00%) |
May 06, 2009 | 3.893 | 4.061 | 3.893 | 4.061 | 13,539 | +0.19(+4.92%) |
May 05, 2009 | 3.845 | 4.064 | 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 | 3.781 | 3.709 | 3.781 | 11,415 | +0.14(+3.85%) |
Apr 30, 2009 | 3.686 | 3.711 | 3.641 | 3.641 | 15,896 | -0.06(-1.52%) |
Apr 29, 2009 | 3.471 | 3.697 | 3.462 | 3.697 | 12,957 | +0.21(+5.98%) |
Apr 28, 2009 | 3.359 | 3.488 | 3.358 | 3.488 | 9,637 | +0.41(+13.23%) |
Apr 27, 2009 | 3.081 | 3.081 | 3.081 | 3.081 | 357 | +0.00(+0.00%) |
Apr 24, 2009 | 3.170 | 3.221 | 2.829 | 3.081 | 22,770 | +0.22(+7.84%) |
Apr 22, 2009 | 2.801 | 2.857 | 2.857 | 2.857 | 1,071 | +0.03(+0.99%) |
Apr 21, 2009 | 2.829 | 2.829 | 2.829 | 2.829 | 1,071 | +0.03(+1.00%) |
Apr 20, 2009 | 2.644 | 2.801 | 2.644 | 2.801 | 21,930 | +0.20(+7.53%) |
Apr 17, 2009 | 2.633 | 2.633 | 2.605 | 2.605 | 17,853 | +0.03(+0.98%) |
Apr 16, 2009 | 2.633 | 2.633 | 2.579 | 2.579 | 18,817 | +0.00(+0.00%) |
Apr 15, 2009 | 2.600 | 2.600 | 2.579 | 2.579 | 4,284 | -0.01(-0.38%) |
Apr 14, 2009 | 2.521 | 2.589 | 2.521 | 2.589 | 23,209 | +0.09(+3.64%) |
Apr 13, 2009 | 2.521 | 2.593 | 2.487 | 2.498 | 32,068 | -0.05(-1.98%) |
Apr 09, 2009 | 2.521 | 2.588 | 2.521 | 2.549 | 10,969 | +0.03(+1.11%) |
Apr 08, 2009 | 2.554 | 2.554 | 2.521 | 2.521 | 3,570 | -0.03(-1.10%) |
Apr 07, 2009 | 2.535 | 2.549 | 2.535 | 2.549 | 1,428 | +0.05(+1.90%) |
Apr 06, 2009 | 2.518 | 2.605 | 2.453 | 2.501 | 9,865 | +0.06(+2.64%) |
Apr 03, 2009 | 2.383 | 2.521 | 2.381 | 2.437 | 9,958 | +0.06(+2.35%) |
Apr 02, 2009 | 2.655 | 3.010 | 2.381 | 2.381 | 26,422 | -0.20(-7.61%) |
Apr 01, 2009 | 3.187 | 3.187 | 2.526 | 2.577 | 18,560 | -0.35(-11.96%) |
Mar 31, 2009 | 3.145 | 3.145 | 2.927 | 2.927 | 25,683 | +0.13(+4.50%) |
Mar 30, 2009 | 3.361 | 3.492 | 2.801 | 2.801 | 7,962 | -0.57(-16.94%) |
Mar 26, 2009 | 3.439 | 3.439 | 3.372 | 3.372 | 4,141 | -0.07(-1.95%) |
Mar 25, 2009 | 3.333 | 3.694 | 3.305 | 3.439 | 63,364 | +0.01(+0.24%) |
Mar 23, 2009 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.49(+16.67%) |
Mar 20, 2009 | 2.941 | 2.941 | 2.941 | 2.941 | 714 | +0.03(+0.96%) |
Mar 19, 2009 | 2.808 | 2.913 | 2.808 | 2.913 | 3,659 | +0.04(+1.46%) |
Mar 18, 2009 | 2.745 | 2.871 | 2.745 | 2.871 | 3,213 | +0.12(+4.54%) |
Mar 17, 2009 | 2.451 | 2.756 | 2.100 | 2.746 | 14,150 | +0.42(+17.99%) |
Mar 16, 2009 | 2.240 | 2.327 | 2.240 | 2.327 | 16,425 | +0.14(+6.54%) |
Mar 13, 2009 | 2.086 | 2.240 | 1.960 | 2.184 | 11,443 | +0.19(+9.40%) |
Mar 12, 2009 | 1.946 | 1.997 | 1.946 | 1.997 | 7,002 | +0.05(+2.59%) |
Mar 11, 2009 | 2.154 | 2.154 | 1.890 | 1.946 | 5,891 | +0.10(+5.54%) |
Mar 10, 2009 | 2.212 | 2.308 | 1.844 | 1.844 | 45,815 | -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 | 2.084 | 76,208 | -0.07(-3.38%) |
Mar 05, 2009 | 2.033 | 2.156 | 2.033 | 2.156 | 5,177 | +0.06(+2.67%) |
Mar 04, 2009 | 2.103 | 2.142 | 2.100 | 2.100 | 50,267 | -0.14(-6.25%) |