Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.081 | 5.237 | 4.770 | 4.770 | 297,460 | -0.33(-6.45%) |
May 28, 2009 | 4.943 | 5.098 | 4.605 | 5.098 | 172,555 | +0.16(+3.15%) |
May 27, 2009 | 5.375 | 5.704 | 4.943 | 4.943 | 176,953 | -0.57(-10.36%) |
May 26, 2009 | 4.700 | 5.618 | 4.596 | 5.514 | 256,388 | +0.72(+14.98%) |
May 22, 2009 | 4.917 | 4.925 | 4.674 | 4.796 | 72,756 | -0.16(-3.32%) |
May 21, 2009 | 5.021 | 5.159 | 4.804 | 4.960 | 64,246 | -0.21(-4.02%) |
May 20, 2009 | 5.116 | 5.367 | 4.995 | 5.168 | 137,462 | -0.06(-1.16%) |
May 19, 2009 | 5.047 | 5.350 | 5.047 | 5.228 | 134,563 | +0.01(+0.17%) |
May 18, 2009 | 4.285 | 5.220 | 4.207 | 5.220 | 366,475 | +0.91(+21.08%) |
May 15, 2009 | 4.025 | 4.458 | 4.025 | 4.311 | 291,165 | -0.15(-3.30%) |
May 14, 2009 | 3.956 | 4.484 | 3.843 | 4.458 | 140,200 | +0.53(+13.44%) |
May 13, 2009 | 4.328 | 4.536 | 3.670 | 3.930 | 368,018 | -0.57(-12.69%) |
May 12, 2009 | 4.267 | 4.544 | 4.129 | 4.501 | 307,118 | +0.26(+6.12%) |
May 11, 2009 | 3.947 | 4.510 | 3.895 | 4.242 | 243,016 | +0.17(+4.26%) |
May 08, 2009 | 3.947 | 4.155 | 3.696 | 4.068 | 271,456 | +0.10(+2.40%) |
May 07, 2009 | 4.285 | 4.380 | 3.679 | 3.973 | 310,292 | -0.32(-7.46%) |
May 06, 2009 | 4.224 | 4.319 | 4.103 | 4.293 | 292,013 | +0.16(+3.98%) |
May 05, 2009 | 3.592 | 4.285 | 3.566 | 4.129 | 462,226 | +0.41(+10.93%) |
May 04, 2009 | 3.376 | 3.722 | 3.367 | 3.722 | 350,212 | +0.65(+21.13%) |
May 01, 2009 | 2.528 | 3.073 | 2.510 | 3.073 | 262,972 | +0.55(+21.58%) |
Apr 30, 2009 | 2.865 | 3.030 | 2.346 | 2.528 | 383,567 | -0.32(-11.25%) |
Apr 29, 2009 | 2.467 | 2.857 | 2.458 | 2.848 | 323,355 | +0.42(+17.08%) |
Apr 28, 2009 | 2.337 | 2.545 | 2.320 | 2.432 | 170,971 | +0.05(+2.18%) |
Apr 27, 2009 | 2.380 | 2.467 | 2.337 | 2.380 | 95,561 | -0.06(-2.48%) |
Apr 24, 2009 | 2.311 | 2.493 | 2.311 | 2.441 | 113,499 | +0.10(+4.06%) |
Apr 23, 2009 | 2.337 | 2.380 | 2.259 | 2.346 | 95,442 | +0.01(+0.37%) |
Apr 22, 2009 | 2.207 | 2.389 | 2.181 | 2.337 | 221,111 | +0.04(+1.89%) |
Apr 21, 2009 | 2.121 | 2.294 | 2.077 | 2.294 | 189,508 | +0.14(+6.43%) |
Apr 20, 2009 | 2.233 | 2.285 | 2.121 | 2.155 | 259,152 | -0.13(-5.68%) |
Apr 17, 2009 | 2.121 | 2.415 | 2.121 | 2.285 | 276,725 | +0.13(+6.02%) |
Apr 16, 2009 | 1.800 | 2.164 | 1.792 | 2.155 | 384,964 | +0.35(+19.71%) |
Apr 15, 2009 | 1.731 | 1.800 | 1.645 | 1.800 | 339,380 | +0.04(+2.46%) |
Apr 14, 2009 | 1.749 | 1.818 | 1.688 | 1.757 | 406,625 | +0.04(+2.53%) |
Apr 13, 2009 | 1.766 | 1.775 | 1.688 | 1.714 | 598,255 | -0.03(-1.98%) |
Apr 09, 2009 | 2.026 | 1.775 | 1.627 | 1.749 | 226,259 | +0.15(+9.18%) |
Apr 08, 2009 | 1.662 | 1.688 | 1.601 | 1.601 | 188,958 | -0.06(-3.64%) |
Apr 07, 2009 | 1.852 | 1.956 | 1.636 | 1.662 | 364,304 | -0.16(-8.57%) |
Apr 06, 2009 | 2.043 | 2.043 | 1.818 | 1.818 | 195,375 | -0.22(-10.64%) |
Apr 03, 2009 | 1.948 | 2.060 | 1.878 | 2.034 | 243,976 | +0.11(+5.86%) |
Apr 02, 2009 | 2.008 | 2.008 | 1.861 | 1.922 | 150,525 | +0.02(+0.91%) |
Apr 01, 2009 | 1.878 | 2.043 | 1.870 | 1.904 | 121,386 | -0.04(-2.22%) |
Mar 31, 2009 | 2.164 | 2.181 | 1.948 | 1.948 | 137,128 | -0.17(-8.16%) |
Mar 30, 2009 | 2.181 | 2.389 | 1.956 | 2.121 | 137,176 | -0.47(-18.06%) |
Mar 26, 2009 | 2.398 | 2.588 | 2.294 | 2.588 | 171,217 | +0.20(+8.33%) |
Mar 25, 2009 | 2.709 | 2.805 | 2.268 | 2.389 | 158,646 | -0.39(-14.02%) |
Mar 24, 2009 | 2.805 | 2.857 | 2.623 | 2.779 | 400,234 | +0.02(+0.63%) |
Mar 23, 2009 | 2.727 | 2.770 | 2.606 | 2.761 | 154,889 | +0.14(+5.28%) |
Mar 20, 2009 | 2.536 | 2.623 | 2.433 | 2.623 | 286,370 | +0.09(+3.41%) |
Mar 19, 2009 | 2.519 | 2.623 | 2.311 | 2.536 | 203,636 | +0.03(+1.03%) |
Mar 18, 2009 | 2.510 | 2.554 | 2.415 | 2.510 | 163,114 | +0.01(+0.35%) |
Mar 17, 2009 | 2.424 | 2.554 | 2.329 | 2.502 | 114,719 | +0.12(+5.09%) |
Mar 16, 2009 | 2.268 | 2.649 | 2.190 | 2.380 | 82,635 | -0.10(-4.18%) |
Mar 13, 2009 | 2.753 | 2.831 | 2.484 | 2.484 | 0 | -0.35(-12.23%) |
Mar 12, 2009 | 2.380 | 2.831 | 2.346 | 2.831 | 98,451 | +0.45(+18.91%) |
Mar 11, 2009 | 1.974 | 2.380 | 1.974 | 2.380 | 38,666 | +0.37(+18.53%) |
Mar 10, 2009 | 1.818 | 2.207 | 1.818 | 2.008 | 60,946 | +0.23(+12.62%) |
Mar 09, 2009 | 1.766 | 1.896 | 1.731 | 1.783 | 31,600 | +0.07(+4.04%) |
Mar 06, 2009 | 1.775 | 1.861 | 1.714 | 1.714 | 0 | -0.06(-3.41%) |
Mar 05, 2009 | 2.077 | 2.114 | 1.740 | 1.774 | 64,729 | -0.35(-16.33%) |
Mar 04, 2009 | 2.181 | 2.251 | 2.060 | 2.121 | 73,004 | -0.05(-2.39%) |