Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.270 | 6.520 | 6.070 | 6.220 | 381,226 | +0.05(+0.81%) |
May 28, 2009 | 5.600 | 6.360 | 5.520 | 6.170 | 644,165 | +0.65(+11.78%) |
May 27, 2009 | 5.700 | 6.230 | 5.400 | 5.520 | 540,653 | -0.10(-1.78%) |
May 26, 2009 | 5.100 | 5.700 | 4.820 | 5.620 | 595,489 | +0.75(+15.40%) |
May 22, 2009 | 4.490 | 5.220 | 4.440 | 4.870 | 407,228 | +0.43(+9.68%) |
May 21, 2009 | 4.440 | 4.560 | 4.160 | 4.440 | 360,100 | -0.06(-1.33%) |
May 20, 2009 | 4.320 | 4.620 | 4.200 | 4.500 | 327,326 | +0.21(+4.90%) |
May 19, 2009 | 4.410 | 4.410 | 4.200 | 4.290 | 217,314 | -0.06(-1.38%) |
May 18, 2009 | 3.740 | 4.350 | 3.640 | 4.350 | 638,457 | +0.71(+19.51%) |
May 15, 2009 | 3.890 | 3.940 | 3.580 | 3.640 | 182,779 | -0.24(-6.19%) |
May 14, 2009 | 3.560 | 3.910 | 3.370 | 3.880 | 432,014 | +0.33(+9.30%) |
May 13, 2009 | 3.990 | 4.130 | 3.490 | 3.550 | 682,039 | -0.44(-11.03%) |
May 12, 2009 | 4.000 | 4.130 | 3.830 | 3.990 | 404,465 | +0.13(+3.37%) |
May 11, 2009 | 4.010 | 4.260 | 3.800 | 3.860 | 361,582 | -0.14(-3.50%) |
May 08, 2009 | 3.570 | 4.090 | 3.530 | 4.000 | 550,649 | +0.56(+16.28%) |
May 07, 2009 | 3.590 | 3.780 | 3.310 | 3.440 | 634,148 | +0.23(+7.17%) |
May 06, 2009 | 3.300 | 3.300 | 3.090 | 3.210 | 346,680 | -0.07(-2.13%) |
May 05, 2009 | 3.280 | 3.300 | 3.050 | 3.280 | 207,165 | +0.01(+0.31%) |
May 04, 2009 | 3.230 | 3.330 | 3.050 | 3.270 | 214,786 | +0.26(+8.64%) |
May 01, 2009 | 2.950 | 3.150 | 2.890 | 3.010 | 120,021 | +0.04(+1.35%) |
Apr 30, 2009 | 3.050 | 3.100 | 2.920 | 2.970 | 181,737 | -0.07(-2.30%) |
Apr 29, 2009 | 2.890 | 3.090 | 2.820 | 3.040 | 107,869 | +0.19(+6.67%) |
Apr 28, 2009 | 2.800 | 2.920 | 2.780 | 2.850 | 97,314 | +0.02(+0.71%) |
Apr 27, 2009 | 2.880 | 2.910 | 2.790 | 2.830 | 186,926 | -0.12(-4.07%) |
Apr 24, 2009 | 2.950 | 3.010 | 2.860 | 2.950 | 110,587 | +0.05(+1.72%) |
Apr 23, 2009 | 2.930 | 3.030 | 2.840 | 2.900 | 177,754 | +0.00(+0.00%) |
Apr 22, 2009 | 2.860 | 3.130 | 2.820 | 2.900 | 172,769 | -0.03(-1.02%) |
Apr 21, 2009 | 2.720 | 2.930 | 2.500 | 2.930 | 410,541 | +0.19(+6.93%) |
Apr 20, 2009 | 2.910 | 2.990 | 2.700 | 2.740 | 283,417 | -0.28(-9.27%) |
Apr 17, 2009 | 3.060 | 3.218 | 2.900 | 3.020 | 319,885 | -0.02(-0.66%) |
Apr 16, 2009 | 3.010 | 3.270 | 2.750 | 3.040 | 160,911 | +0.07(+2.36%) |
Apr 15, 2009 | 2.960 | 3.040 | 2.950 | 2.970 | 185,512 | -0.01(-0.34%) |
Apr 14, 2009 | 3.150 | 3.240 | 2.980 | 2.980 | 139,747 | -0.25(-7.74%) |
Apr 13, 2009 | 3.200 | 3.260 | 3.110 | 3.230 | 152,426 | -0.03(-0.92%) |
Apr 09, 2009 | 3.090 | 3.440 | 3.010 | 3.260 | 262,695 | +0.25(+8.31%) |
Apr 08, 2009 | 2.800 | 3.020 | 2.750 | 3.010 | 163,389 | +0.26(+9.45%) |
Apr 07, 2009 | 2.850 | 2.940 | 2.750 | 2.750 | 431,141 | -0.16(-5.50%) |
Apr 06, 2009 | 2.900 | 2.930 | 2.800 | 2.910 | 165,654 | +0.00(+0.00%) |
Apr 03, 2009 | 2.730 | 2.918 | 2.700 | 2.910 | 156,504 | +0.18(+6.59%) |
Apr 02, 2009 | 2.470 | 2.750 | 2.430 | 2.730 | 235,882 | +0.38(+16.17%) |
Apr 01, 2009 | 2.270 | 2.400 | 2.230 | 2.350 | 206,539 | +0.03(+1.29%) |
Mar 31, 2009 | 2.500 | 2.540 | 2.310 | 2.320 | 270,800 | -0.18(-7.20%) |
Mar 30, 2009 | 2.640 | 2.640 | 2.390 | 2.500 | 293,959 | -0.40(-13.79%) |
Mar 26, 2009 | 2.820 | 3.000 | 2.820 | 2.900 | 266,233 | +0.09(+3.20%) |
Mar 25, 2009 | 2.830 | 2.910 | 2.630 | 2.810 | 105,410 | +0.03(+1.08%) |
Mar 24, 2009 | 2.820 | 2.930 | 2.770 | 2.780 | 195,743 | -0.10(-3.47%) |
Mar 23, 2009 | 2.900 | 3.030 | 2.830 | 2.880 | 354,858 | +0.04(+1.41%) |
Mar 20, 2009 | 2.820 | 2.910 | 2.630 | 2.840 | 337,594 | +0.06(+2.16%) |
Mar 19, 2009 | 2.870 | 2.960 | 2.780 | 2.780 | 164,822 | +0.02(+0.72%) |
Mar 18, 2009 | 2.800 | 2.850 | 2.650 | 2.760 | 115,015 | -0.01(-0.36%) |
Mar 17, 2009 | 2.640 | 2.770 | 2.470 | 2.770 | 182,124 | +0.15(+5.73%) |
Mar 16, 2009 | 2.610 | 2.740 | 2.600 | 2.620 | 179,574 | +0.03(+1.16%) |
Mar 13, 2009 | 2.600 | 2.740 | 2.433 | 2.590 | 192,779 | +0.00(+0.00%) |
Mar 12, 2009 | 2.100 | 2.590 | 2.100 | 2.590 | 221,983 | +0.49(+23.33%) |
Mar 11, 2009 | 2.050 | 2.190 | 2.010 | 2.100 | 266,600 | +0.05(+2.44%) |
Mar 10, 2009 | 1.600 | 2.100 | 1.510 | 2.050 | 311,189 | +0.37(+22.02%) |
Mar 09, 2009 | 1.530 | 1.710 | 1.530 | 1.680 | 385,825 | +0.12(+7.69%) |
Mar 06, 2009 | 1.580 | 1.680 | 1.500 | 1.560 | 263,297 | +0.01(+0.65%) |
Mar 05, 2009 | 1.590 | 1.670 | 1.550 | 1.550 | 195,993 | -0.05(-3.13%) |
Mar 04, 2009 | 1.650 | 1.690 | 1.580 | 1.600 | 413,493 | -0.18(-10.11%) |