Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.900 | 5.900 | 5.440 | 5.440 | 30,375 | -0.30(-5.23%) |
May 28, 2009 | 5.830 | 5.830 | 5.630 | 5.740 | 9,162 | -0.09(-1.54%) |
May 27, 2009 | 5.680 | 5.910 | 5.520 | 5.830 | 38,793 | +0.19(+3.37%) |
May 26, 2009 | 5.500 | 5.830 | 5.490 | 5.640 | 15,898 | +0.26(+4.83%) |
May 22, 2009 | 5.310 | 5.490 | 5.280 | 5.380 | 11,262 | -0.02(-0.37%) |
May 21, 2009 | 5.640 | 5.640 | 5.290 | 5.400 | 30,411 | -0.36(-6.26%) |
May 20, 2009 | 5.720 | 5.895 | 5.470 | 5.761 | 27,536 | +0.01(+0.18%) |
May 19, 2009 | 5.450 | 5.850 | 5.370 | 5.750 | 33,927 | +0.40(+7.48%) |
May 18, 2009 | 5.500 | 5.500 | 5.230 | 5.350 | 18,589 | -0.08(-1.47%) |
May 15, 2009 | 5.480 | 5.500 | 5.330 | 5.430 | 28,162 | +0.14(+2.65%) |
May 14, 2009 | 5.150 | 5.450 | 5.140 | 5.290 | 36,469 | +0.10(+1.93%) |
May 13, 2009 | 5.440 | 5.460 | 5.150 | 5.190 | 60,449 | -0.31(-5.64%) |
May 12, 2009 | 6.200 | 6.200 | 5.250 | 5.500 | 178,603 | -0.31(-5.33%) |
May 11, 2009 | 5.840 | 5.840 | 5.650 | 5.810 | 92,436 | -0.03(-0.52%) |
May 08, 2009 | 5.000 | 5.978 | 5.000 | 5.840 | 223,131 | +0.97(+19.92%) |
May 07, 2009 | 5.200 | 5.250 | 4.840 | 4.870 | 49,887 | -0.39(-7.41%) |
May 06, 2009 | 5.000 | 5.430 | 5.000 | 5.260 | 74,175 | +0.30(+6.05%) |
May 05, 2009 | 4.550 | 4.997 | 4.400 | 4.960 | 45,079 | +0.46(+10.22%) |
May 04, 2009 | 4.545 | 4.750 | 4.440 | 4.500 | 63,085 | -0.10(-2.17%) |
May 01, 2009 | 4.800 | 4.800 | 4.500 | 4.600 | 36,518 | -0.23(-4.76%) |
Apr 30, 2009 | 5.190 | 5.190 | 4.830 | 4.830 | 19,282 | -0.09(-1.83%) |
Apr 29, 2009 | 5.120 | 5.150 | 4.920 | 4.920 | 20,760 | -0.13(-2.57%) |
Apr 28, 2009 | 5.100 | 5.100 | 4.910 | 5.050 | 7,089 | -0.12(-2.32%) |
Apr 27, 2009 | 5.190 | 5.190 | 4.761 | 5.170 | 13,086 | +0.10(+1.97%) |
Apr 24, 2009 | 5.170 | 5.170 | 5.050 | 5.070 | 9,223 | +0.05(+1.00%) |
Apr 23, 2009 | 5.170 | 5.170 | 5.000 | 5.020 | 12,751 | +0.00(+0.00%) |
Apr 22, 2009 | 5.090 | 5.170 | 5.000 | 5.020 | 18,038 | +0.08(+1.63%) |
Apr 21, 2009 | 4.530 | 5.000 | 4.510 | 4.940 | 29,006 | +0.37(+8.09%) |
Apr 20, 2009 | 5.090 | 5.090 | 4.530 | 4.570 | 36,237 | -0.48(-9.50%) |
Apr 17, 2009 | 4.800 | 5.580 | 4.700 | 5.050 | 94,705 | +0.42(+9.07%) |
Apr 16, 2009 | 4.140 | 4.680 | 4.140 | 4.630 | 118,587 | +0.61(+15.17%) |
Apr 15, 2009 | 3.940 | 4.030 | 3.930 | 4.020 | 15,710 | +0.07(+1.77%) |
Apr 14, 2009 | 4.100 | 4.120 | 3.920 | 3.950 | 26,185 | -0.05(-1.25%) |
Apr 13, 2009 | 4.020 | 4.070 | 3.921 | 4.000 | 18,970 | -0.15(-3.61%) |
Apr 09, 2009 | 4.200 | 4.200 | 3.957 | 4.150 | 27,317 | +0.13(+3.23%) |
Apr 08, 2009 | 3.960 | 4.090 | 3.940 | 4.020 | 34,150 | +0.02(+0.50%) |
Apr 07, 2009 | 3.900 | 4.220 | 3.850 | 4.000 | 60,193 | +0.00(+0.00%) |
Apr 06, 2009 | 3.620 | 4.070 | 3.610 | 4.000 | 64,963 | +0.43(+12.04%) |
Apr 03, 2009 | 3.460 | 3.700 | 3.460 | 3.570 | 30,133 | +0.02(+0.56%) |
Apr 02, 2009 | 3.425 | 3.680 | 3.425 | 3.550 | 70,165 | +0.14(+4.11%) |
Apr 01, 2009 | 3.350 | 3.530 | 3.350 | 3.410 | 18,620 | -0.10(-2.85%) |
Mar 31, 2009 | 3.350 | 3.570 | 3.340 | 3.510 | 8,382 | +0.10(+2.93%) |
Mar 30, 2009 | 3.600 | 3.750 | 3.220 | 3.410 | 40,895 | -0.44(-11.43%) |
Mar 26, 2009 | 3.880 | 3.925 | 3.735 | 3.850 | 25,220 | -0.04(-0.98%) |
Mar 25, 2009 | 3.650 | 3.900 | 3.650 | 3.888 | 35,513 | +0.17(+4.52%) |
Mar 24, 2009 | 3.440 | 3.720 | 3.440 | 3.720 | 35,534 | +0.27(+7.83%) |
Mar 23, 2009 | 3.460 | 3.485 | 3.380 | 3.450 | 10,599 | +0.07(+2.07%) |
Mar 20, 2009 | 3.400 | 3.400 | 3.350 | 3.380 | 9,479 | +0.00(+0.00%) |
Mar 19, 2009 | 3.310 | 3.485 | 3.250 | 3.380 | 11,464 | +0.03(+0.90%) |
Mar 18, 2009 | 3.240 | 3.350 | 3.170 | 3.350 | 15,769 | +0.18(+5.68%) |
Mar 17, 2009 | 3.140 | 3.220 | 3.120 | 3.170 | 7,183 | -0.03(-0.94%) |
Mar 16, 2009 | 3.190 | 3.247 | 2.700 | 3.200 | 19,222 | -0.05(-1.54%) |
Mar 13, 2009 | 3.150 | 3.260 | 3.040 | 3.250 | 12,828 | +0.03(+0.93%) |
Mar 12, 2009 | 2.700 | 3.220 | 2.700 | 3.220 | 14,195 | +0.03(+0.94%) |
Mar 11, 2009 | 3.140 | 3.250 | 3.070 | 3.190 | 33,904 | +0.05(+1.59%) |
Mar 10, 2009 | 2.890 | 3.140 | 2.880 | 3.140 | 18,374 | +0.32(+11.35%) |
Mar 09, 2009 | 2.790 | 2.830 | 2.790 | 2.820 | 8,304 | -0.04(-1.40%) |
Mar 06, 2009 | 2.800 | 2.900 | 2.750 | 2.860 | 17,742 | -0.03(-1.04%) |
Mar 05, 2009 | 2.860 | 2.920 | 2.800 | 2.890 | 28,246 | +0.18(+6.64%) |
Mar 04, 2009 | 2.434 | 2.730 | 2.434 | 2.710 | 4,400 | +0.39(+16.81%) |