Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.153 | 4.225 | 4.036 | 4.162 | 649,125 | +0.08(+1.99%) |
May 28, 2009 | 4.225 | 4.343 | 4.027 | 4.081 | 434,105 | -0.11(-2.59%) |
May 27, 2009 | 4.252 | 4.496 | 4.189 | 4.189 | 530,167 | -0.10(-2.32%) |
May 26, 2009 | 4.126 | 4.514 | 4.090 | 4.288 | 878,313 | +0.06(+1.50%) |
May 22, 2009 | 4.135 | 4.397 | 4.135 | 4.225 | 695,493 | +0.12(+2.86%) |
May 21, 2009 | 4.162 | 4.234 | 4.018 | 4.108 | 561,770 | -0.22(-5.01%) |
May 20, 2009 | 4.207 | 4.469 | 4.090 | 4.325 | 956,637 | +0.15(+3.68%) |
May 19, 2009 | 3.729 | 4.307 | 3.720 | 4.171 | 2,872,047 | +0.83(+24.86%) |
May 18, 2009 | 3.106 | 3.350 | 3.106 | 3.341 | 219,747 | +0.31(+10.12%) |
May 15, 2009 | 3.160 | 3.219 | 3.006 | 3.034 | 241,245 | -0.14(-4.27%) |
May 14, 2009 | 2.934 | 3.187 | 2.934 | 3.169 | 488,694 | +0.21(+7.01%) |
May 13, 2009 | 3.097 | 3.124 | 2.916 | 2.961 | 564,748 | -0.20(-6.29%) |
May 12, 2009 | 3.449 | 3.499 | 2.898 | 3.160 | 1,039,591 | -0.28(-8.14%) |
May 11, 2009 | 3.232 | 3.485 | 3.232 | 3.440 | 407,600 | -0.13(-3.54%) |
May 08, 2009 | 3.413 | 3.575 | 3.304 | 3.566 | 329,441 | +0.23(+7.05%) |
May 07, 2009 | 3.738 | 3.792 | 3.286 | 3.331 | 551,294 | -0.40(-10.65%) |
May 06, 2009 | 3.828 | 3.973 | 3.657 | 3.729 | 357,146 | -0.06(-1.67%) |
May 05, 2009 | 3.684 | 3.819 | 3.620 | 3.792 | 523,317 | +0.05(+1.20%) |
May 04, 2009 | 3.693 | 3.837 | 3.494 | 3.747 | 721,764 | +0.19(+5.33%) |
May 01, 2009 | 3.611 | 3.611 | 3.440 | 3.557 | 398,829 | -0.05(-1.50%) |
Apr 30, 2009 | 3.404 | 3.666 | 3.341 | 3.611 | 1,150,739 | +0.25(+7.53%) |
Apr 29, 2009 | 3.395 | 3.548 | 3.223 | 3.359 | 583,071 | -0.02(-0.53%) |
Apr 28, 2009 | 2.970 | 3.395 | 2.934 | 3.377 | 618,107 | +0.36(+11.98%) |
Apr 27, 2009 | 3.124 | 3.205 | 3.015 | 3.015 | 321,623 | -0.26(-7.99%) |
Apr 24, 2009 | 3.187 | 3.322 | 3.124 | 3.277 | 499,713 | +0.05(+1.40%) |
Apr 23, 2009 | 3.404 | 3.413 | 3.160 | 3.232 | 345,751 | -0.07(-2.19%) |
Apr 22, 2009 | 3.070 | 3.494 | 3.052 | 3.304 | 520,452 | +0.18(+5.78%) |
Apr 21, 2009 | 2.979 | 3.250 | 2.772 | 3.124 | 433,168 | +0.06(+2.06%) |
Apr 20, 2009 | 3.214 | 3.295 | 3.034 | 3.061 | 527,479 | -0.33(-9.84%) |
Apr 17, 2009 | 3.449 | 3.476 | 3.322 | 3.395 | 444,243 | -0.04(-1.05%) |
Apr 16, 2009 | 3.160 | 3.458 | 3.079 | 3.431 | 821,856 | +0.30(+9.51%) |
Apr 15, 2009 | 2.961 | 3.133 | 2.943 | 3.133 | 271,830 | +0.14(+4.52%) |
Apr 14, 2009 | 3.070 | 3.160 | 2.952 | 2.997 | 396,414 | -0.14(-4.60%) |
Apr 13, 2009 | 3.061 | 3.160 | 2.952 | 3.142 | 444,580 | +0.02(+0.58%) |
Apr 09, 2009 | 2.826 | 3.124 | 2.817 | 3.124 | 550,384 | +0.37(+13.44%) |
Apr 08, 2009 | 2.528 | 2.754 | 2.528 | 2.754 | 258,032 | +0.24(+9.71%) |
Apr 07, 2009 | 2.510 | 2.600 | 2.465 | 2.510 | 327,998 | -0.09(-3.47%) |
Apr 06, 2009 | 2.709 | 2.709 | 2.483 | 2.600 | 353,872 | -0.15(-5.57%) |
Apr 03, 2009 | 2.790 | 2.907 | 2.663 | 2.754 | 391,485 | -0.05(-1.61%) |
Apr 02, 2009 | 2.393 | 2.934 | 2.356 | 2.799 | 980,974 | +0.30(+11.91%) |
Apr 01, 2009 | 2.347 | 2.501 | 2.257 | 2.501 | 348,888 | +0.14(+5.72%) |
Mar 31, 2009 | 2.257 | 2.501 | 2.212 | 2.365 | 684,641 | +0.15(+6.94%) |
Mar 30, 2009 | 2.176 | 2.248 | 1.905 | 2.212 | 778,907 | -0.20(-8.24%) |
Mar 26, 2009 | 2.113 | 2.411 | 2.113 | 2.411 | 979,674 | +0.34(+16.59%) |
Mar 25, 2009 | 1.995 | 2.095 | 1.866 | 2.068 | 722,792 | +0.16(+8.53%) |
Mar 24, 2009 | 1.797 | 1.932 | 1.761 | 1.905 | 345,817 | +0.05(+2.43%) |
Mar 23, 2009 | 1.833 | 1.896 | 1.399 | 1.860 | 543,619 | +0.35(+23.35%) |
Mar 20, 2009 | 1.580 | 1.580 | 1.445 | 1.508 | 430,223 | -0.06(-4.02%) |
Mar 19, 2009 | 1.580 | 1.580 | 1.445 | 1.571 | 166,486 | -0.01(-0.57%) |
Mar 18, 2009 | 1.589 | 1.625 | 1.463 | 1.580 | 339,430 | -0.02(-1.13%) |
Mar 17, 2009 | 1.345 | 1.607 | 1.255 | 1.598 | 340,906 | +0.25(+18.79%) |
Mar 16, 2009 | 1.616 | 1.616 | 1.309 | 1.345 | 429,144 | -0.05(-3.87%) |
Mar 13, 2009 | 1.354 | 1.426 | 1.282 | 1.399 | 368,229 | +0.05(+4.03%) |
Mar 12, 2009 | 1.210 | 1.354 | 1.147 | 1.345 | 345,366 | +0.13(+10.37%) |
Mar 11, 2009 | 1.336 | 1.336 | 1.092 | 1.219 | 229,393 | -0.11(-8.16%) |
Mar 10, 2009 | 1.065 | 1.327 | 1.065 | 1.327 | 560,823 | +0.29(+27.83%) |
Mar 09, 2009 | 1.083 | 1.092 | 1.038 | 1.038 | 275,006 | -0.06(-5.74%) |
Mar 06, 2009 | 1.083 | 1.129 | 1.047 | 1.101 | 264,539 | +0.06(+6.09%) |
Mar 05, 2009 | 1.120 | 1.138 | 1.038 | 1.038 | 259,443 | -0.13(-10.85%) |
Mar 04, 2009 | 1.201 | 1.201 | 1.129 | 1.165 | 263,966 | +0.06(+5.74%) |