Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.107 | 4.179 | 3.911 | 3.911 | 8,197 | -0.20(-4.76%) |
May 28, 2009 | 4.131 | 4.131 | 4.106 | 4.106 | 10,719 | -0.05(-1.29%) |
May 26, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.15(-3.41%) |
May 22, 2009 | 4.375 | 4.409 | 4.175 | 4.307 | 7,910 | +0.07(+1.73%) |
May 20, 2009 | 4.439 | 4.233 | 4.233 | 4.233 | 1,431 | +0.06(+1.52%) |
May 18, 2009 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.06(-1.39%) |
May 15, 2009 | 4.390 | 4.390 | 4.228 | 4.228 | 1,022 | +0.07(+1.76%) |
May 14, 2009 | 4.165 | 4.165 | 4.155 | 4.155 | 2,137 | +0.00(+0.00%) |
May 13, 2009 | 4.228 | 4.228 | 4.155 | 4.155 | 4,455 | -0.28(-6.39%) |
May 12, 2009 | 4.429 | 4.439 | 4.302 | 4.439 | 973 | +0.12(+2.83%) |
May 11, 2009 | 4.385 | 4.434 | 4.316 | 4.316 | 3,203 | +0.00(+0.11%) |
May 08, 2009 | 4.209 | 4.441 | 4.204 | 4.311 | 1,534 | -0.15(-3.29%) |
May 07, 2009 | 4.458 | 4.458 | 4.458 | 4.458 | 429 | +0.23(+5.53%) |
May 06, 2009 | 4.224 | 4.224 | 4.224 | 4.224 | 681 | -0.24(-5.45%) |
May 05, 2009 | 4.468 | 4.468 | 4.468 | 4.468 | 859 | +0.13(+2.93%) |
May 04, 2009 | 4.336 | 4.341 | 4.336 | 4.341 | 1,022 | +0.00(+0.00%) |
May 01, 2009 | 4.311 | 4.341 | 4.311 | 4.341 | 1,022 | +0.38(+9.63%) |
Apr 30, 2009 | 4.033 | 4.033 | 3.960 | 3.960 | 1,431 | -0.24(-5.81%) |
Apr 29, 2009 | 4.204 | 4.204 | 4.204 | 4.204 | 685 | +0.14(+3.43%) |
Apr 28, 2009 | 4.057 | 4.065 | 4.057 | 4.065 | 409 | -0.28(-6.47%) |
Apr 27, 2009 | 4.331 | 4.346 | 4.316 | 4.346 | 1,509 | +0.39(+9.75%) |
Apr 21, 2009 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.05(+1.25%) |
Apr 20, 2009 | 3.945 | 3.945 | 3.911 | 3.911 | 4,103 | -0.05(-1.23%) |
Apr 17, 2009 | 3.920 | 4.043 | 3.920 | 3.960 | 5,230 | +0.03(+0.75%) |
Apr 16, 2009 | 4.179 | 4.179 | 3.930 | 3.930 | 6,820 | -0.28(-6.64%) |
Apr 15, 2009 | 4.145 | 4.331 | 4.145 | 4.210 | 5,486 | +0.05(+1.32%) |
Apr 14, 2009 | 4.150 | 4.155 | 3.852 | 4.155 | 6,955 | +0.00(+0.00%) |
Apr 13, 2009 | 3.847 | 4.155 | 3.837 | 4.155 | 9,854 | +0.23(+5.85%) |
Apr 09, 2009 | 3.823 | 3.925 | 3.788 | 3.925 | 1,849 | -0.23(-5.53%) |
Apr 08, 2009 | 3.803 | 4.155 | 3.803 | 4.155 | 2,045 | +0.03(+0.71%) |
Apr 07, 2009 | 4.131 | 4.155 | 3.960 | 4.126 | 2,659 | +0.42(+11.35%) |
Apr 06, 2009 | 4.028 | 4.028 | 3.700 | 3.705 | 1,794 | -0.43(-10.40%) |
Apr 03, 2009 | 4.155 | 4.155 | 4.135 | 4.135 | 5,727 | +0.10(+2.55%) |
Apr 02, 2009 | 4.263 | 4.263 | 4.033 | 4.033 | 969 | -0.22(-5.28%) |
Apr 01, 2009 | 4.272 | 4.272 | 4.258 | 4.258 | 566 | -0.36(-7.83%) |
Mar 31, 2009 | 4.282 | 4.639 | 4.028 | 4.619 | 5,789 | +0.36(+8.50%) |
Mar 27, 2009 | 4.659 | 4.717 | 4.233 | 4.258 | 7,159 | -0.08(-1.91%) |
Mar 26, 2009 | 4.150 | 4.341 | 4.150 | 4.341 | 715 | +0.19(+4.47%) |
Mar 25, 2009 | 4.150 | 4.522 | 4.150 | 4.155 | 818 | -0.00(-0.12%) |
Mar 24, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 204 | -0.06(-1.39%) |
Mar 23, 2009 | 4.502 | 4.536 | 4.033 | 4.219 | 4,975 | +0.22(+5.50%) |
Mar 20, 2009 | 4.292 | 4.375 | 3.925 | 3.999 | 3,266 | +0.06(+1.61%) |
Mar 19, 2009 | 4.267 | 4.267 | 3.886 | 3.935 | 1,646 | -0.31(-7.26%) |
Mar 18, 2009 | 4.248 | 4.272 | 4.243 | 4.243 | 613 | +0.33(+8.36%) |
Mar 17, 2009 | 3.847 | 4.546 | 3.847 | 3.916 | 19,262 | +0.19(+5.10%) |
Mar 16, 2009 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.00%) |
Mar 13, 2009 | 3.725 | 3.730 | 3.715 | 3.725 | 2,516 | +0.30(+8.87%) |
Mar 12, 2009 | 3.436 | 3.436 | 3.422 | 3.422 | 1,209 | -0.07(-2.10%) |
Mar 11, 2009 | 3.676 | 3.676 | 3.495 | 3.495 | 15,320 | -0.23(-6.17%) |
Mar 10, 2009 | 3.598 | 3.725 | 3.427 | 3.725 | 14,937 | +0.13(+3.53%) |
Mar 09, 2009 | 3.666 | 3.740 | 3.598 | 3.598 | 6,065 | -0.07(-1.87%) |
Mar 06, 2009 | 3.617 | 3.666 | 3.617 | 3.666 | 5,727 | +0.07(+1.90%) |
Mar 05, 2009 | 3.666 | 3.823 | 3.598 | 3.598 | 10,242 | -0.06(-1.74%) |
Mar 04, 2009 | 3.916 | 3.931 | 3.627 | 3.661 | 23,570 | -0.47(-11.36%) |