Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.990 | 4.000 | 3.480 | 3.600 | 944,414 | -0.39(-9.77%) |
May 28, 2009 | 4.060 | 4.200 | 3.870 | 3.990 | 129,499 | +0.05(+1.27%) |
May 27, 2009 | 3.960 | 4.180 | 3.930 | 3.940 | 102,173 | -0.05(-1.25%) |
May 26, 2009 | 3.900 | 4.180 | 3.680 | 3.990 | 185,003 | +0.08(+2.05%) |
May 22, 2009 | 4.190 | 4.190 | 3.900 | 3.910 | 52,631 | -0.23(-5.56%) |
May 21, 2009 | 4.140 | 4.220 | 3.900 | 4.140 | 123,782 | -0.09(-2.13%) |
May 20, 2009 | 4.300 | 4.580 | 4.030 | 4.230 | 128,567 | -0.03(-0.70%) |
May 19, 2009 | 4.280 | 4.480 | 4.160 | 4.260 | 69,810 | -0.05(-1.16%) |
May 18, 2009 | 3.850 | 4.450 | 3.770 | 4.310 | 152,987 | +0.60(+16.17%) |
May 15, 2009 | 3.750 | 3.850 | 3.570 | 3.710 | 199,173 | -0.04(-1.07%) |
May 14, 2009 | 3.900 | 4.000 | 3.750 | 3.750 | 111,163 | -0.14(-3.60%) |
May 13, 2009 | 4.000 | 4.000 | 3.610 | 3.890 | 174,533 | -0.14(-3.47%) |
May 12, 2009 | 4.260 | 4.300 | 3.980 | 4.030 | 62,849 | -0.22(-5.18%) |
May 11, 2009 | 4.210 | 4.250 | 4.100 | 4.250 | 124,845 | +0.25(+6.25%) |
May 08, 2009 | 4.010 | 4.160 | 3.920 | 4.000 | 218,867 | +0.10(+2.56%) |
May 07, 2009 | 4.010 | 4.130 | 3.720 | 3.900 | 244,466 | -0.08(-2.01%) |
May 06, 2009 | 3.890 | 4.050 | 3.700 | 3.980 | 467,247 | +0.98(+32.67%) |
May 05, 2009 | 2.660 | 3.000 | 2.660 | 3.000 | 120,715 | +0.31(+11.52%) |
May 04, 2009 | 2.680 | 2.700 | 2.600 | 2.690 | 168,681 | +0.24(+9.80%) |
May 01, 2009 | 2.340 | 2.600 | 2.340 | 2.450 | 115,154 | +0.12(+5.15%) |
Apr 30, 2009 | 2.600 | 2.660 | 2.330 | 2.330 | 244,951 | -0.24(-9.34%) |
Apr 29, 2009 | 2.630 | 2.680 | 2.410 | 2.570 | 303,626 | -0.04(-1.53%) |
Apr 28, 2009 | 2.390 | 2.610 | 2.370 | 2.610 | 202,131 | +0.22(+9.21%) |
Apr 27, 2009 | 2.510 | 2.610 | 2.390 | 2.390 | 202,187 | -0.19(-7.36%) |
Apr 24, 2009 | 2.370 | 2.680 | 2.350 | 2.580 | 320,241 | +0.24(+10.26%) |
Apr 23, 2009 | 2.450 | 2.580 | 2.320 | 2.340 | 156,126 | -0.10(-4.10%) |
Apr 22, 2009 | 2.420 | 2.530 | 2.360 | 2.440 | 169,143 | -0.03(-1.21%) |
Apr 21, 2009 | 2.390 | 2.570 | 2.350 | 2.470 | 166,156 | +0.07(+2.92%) |
Apr 20, 2009 | 2.690 | 2.720 | 2.350 | 2.400 | 185,811 | -0.38(-13.67%) |
Apr 17, 2009 | 2.660 | 2.850 | 2.560 | 2.780 | 207,554 | +0.15(+5.70%) |
Apr 16, 2009 | 2.640 | 2.650 | 2.510 | 2.630 | 103,081 | +0.02(+0.77%) |
Apr 15, 2009 | 2.330 | 2.640 | 2.260 | 2.610 | 122,895 | +0.25(+10.59%) |
Apr 14, 2009 | 2.500 | 2.600 | 2.360 | 2.360 | 136,705 | -0.21(-8.17%) |
Apr 13, 2009 | 2.790 | 2.790 | 2.420 | 2.570 | 135,159 | -0.27(-9.51%) |
Apr 09, 2009 | 2.460 | 2.840 | 2.460 | 2.840 | 289,916 | +0.37(+14.98%) |
Apr 08, 2009 | 2.320 | 2.470 | 2.160 | 2.470 | 86,282 | +0.18(+7.86%) |
Apr 07, 2009 | 2.430 | 2.520 | 2.270 | 2.290 | 101,080 | -0.21(-8.40%) |
Apr 06, 2009 | 2.260 | 2.520 | 2.220 | 2.500 | 84,009 | +0.20(+8.70%) |
Apr 03, 2009 | 2.550 | 2.550 | 2.210 | 2.300 | 284,125 | -0.25(-9.80%) |
Apr 02, 2009 | 2.350 | 2.750 | 2.120 | 2.550 | 152,453 | +0.28(+12.33%) |
Apr 01, 2009 | 2.220 | 2.300 | 2.120 | 2.270 | 154,372 | -0.01(-0.44%) |
Mar 31, 2009 | 2.210 | 2.310 | 2.140 | 2.280 | 91,212 | +0.11(+5.07%) |
Mar 30, 2009 | 2.390 | 2.460 | 2.100 | 2.170 | 103,443 | -0.51(-19.03%) |
Mar 26, 2009 | 2.720 | 2.720 | 2.620 | 2.680 | 95,431 | +0.06(+2.29%) |
Mar 25, 2009 | 2.810 | 2.980 | 2.510 | 2.620 | 76,516 | -0.15(-5.42%) |
Mar 24, 2009 | 2.830 | 2.910 | 2.710 | 2.770 | 163,488 | -0.05(-1.77%) |
Mar 23, 2009 | 2.800 | 2.840 | 2.740 | 2.820 | 180,390 | +0.33(+13.25%) |
Mar 20, 2009 | 2.220 | 2.490 | 2.150 | 2.490 | 241,410 | +0.27(+12.16%) |
Mar 19, 2009 | 2.060 | 2.220 | 2.000 | 2.220 | 128,248 | +0.20(+9.90%) |
Mar 18, 2009 | 1.900 | 2.070 | 1.890 | 2.020 | 115,017 | +0.11(+5.76%) |
Mar 17, 2009 | 1.810 | 1.910 | 1.800 | 1.910 | 50,352 | +0.10(+5.52%) |
Mar 16, 2009 | 1.780 | 1.880 | 1.750 | 1.810 | 92,438 | +0.06(+3.43%) |
Mar 13, 2009 | 1.760 | 1.845 | 1.700 | 1.750 | 0 | +0.06(+3.55%) |
Mar 12, 2009 | 1.530 | 1.690 | 1.500 | 1.690 | 222,272 | +0.15(+9.74%) |
Mar 11, 2009 | 1.710 | 1.730 | 1.520 | 1.540 | 134,764 | -0.14(-8.33%) |
Mar 10, 2009 | 1.610 | 1.820 | 1.570 | 1.680 | 206,560 | +0.13(+8.39%) |
Mar 09, 2009 | 1.550 | 1.770 | 1.530 | 1.550 | 246,101 | +0.05(+3.33%) |
Mar 06, 2009 | 1.700 | 1.720 | 1.480 | 1.500 | 0 | -0.18(-10.71%) |
Mar 05, 2009 | 1.640 | 1.830 | 1.590 | 1.680 | 103,766 | -0.03(-1.75%) |
Mar 04, 2009 | 1.800 | 1.940 | 1.660 | 1.710 | 197,006 | -0.16(-8.56%) |