Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.065 | 4.173 | 3.795 | 3.903 | 2,051,399 | -0.13(-3.13%) |
May 28, 2009 | 3.777 | 4.083 | 3.634 | 4.029 | 2,182,010 | +0.32(+8.74%) |
May 27, 2009 | 3.867 | 4.038 | 3.697 | 3.706 | 1,426,955 | -0.24(-6.15%) |
May 26, 2009 | 3.616 | 3.966 | 3.553 | 3.948 | 1,282,771 | +0.29(+7.86%) |
May 22, 2009 | 3.688 | 3.822 | 3.661 | 3.661 | 631,315 | +0.00(+0.00%) |
May 21, 2009 | 3.760 | 3.777 | 3.562 | 3.661 | 1,502,403 | -0.17(-4.46%) |
May 20, 2009 | 3.939 | 4.254 | 3.804 | 3.831 | 2,478,844 | -0.06(-1.62%) |
May 19, 2009 | 3.733 | 3.957 | 3.688 | 3.894 | 1,529,785 | +0.20(+5.35%) |
May 18, 2009 | 3.661 | 3.768 | 3.436 | 3.697 | 2,461,526 | +0.20(+5.66%) |
May 15, 2009 | 3.535 | 3.733 | 3.418 | 3.499 | 1,584,099 | -0.01(-0.26%) |
May 14, 2009 | 3.418 | 3.706 | 3.328 | 3.508 | 2,829,512 | -0.18(-4.88%) |
May 13, 2009 | 4.110 | 4.263 | 3.634 | 3.688 | 3,611,909 | -0.54(-12.77%) |
May 12, 2009 | 4.407 | 4.407 | 4.038 | 4.227 | 2,558,768 | -0.14(-3.29%) |
May 11, 2009 | 4.281 | 4.452 | 4.227 | 4.371 | 2,856,939 | +0.24(+5.88%) |
May 08, 2009 | 4.056 | 4.245 | 3.858 | 4.128 | 2,721,753 | +0.30(+7.75%) |
May 07, 2009 | 4.155 | 4.434 | 3.742 | 3.831 | 2,584,621 | -0.35(-8.39%) |
May 06, 2009 | 4.497 | 4.587 | 3.319 | 4.182 | 3,507,323 | -0.23(-5.30%) |
May 05, 2009 | 4.371 | 4.515 | 4.047 | 4.416 | 3,608,594 | +0.40(+10.09%) |
May 04, 2009 | 3.777 | 4.146 | 3.777 | 4.011 | 2,797,482 | +0.25(+6.70%) |
May 01, 2009 | 3.661 | 3.867 | 3.535 | 3.760 | 2,851,264 | +0.10(+2.70%) |
Apr 30, 2009 | 4.047 | 4.137 | 3.661 | 3.661 | 2,496,014 | -0.26(-6.65%) |
Apr 29, 2009 | 3.742 | 3.984 | 3.707 | 3.921 | 2,420,061 | +0.22(+5.83%) |
Apr 28, 2009 | 3.589 | 3.849 | 3.463 | 3.706 | 2,377,416 | +0.06(+1.73%) |
Apr 27, 2009 | 3.688 | 3.688 | 3.445 | 3.643 | 2,348,577 | -0.09(-2.41%) |
Apr 24, 2009 | 3.508 | 3.795 | 3.508 | 3.733 | 3,101,178 | +0.22(+6.14%) |
Apr 23, 2009 | 3.130 | 3.598 | 3.130 | 3.517 | 4,235,388 | +0.41(+13.33%) |
Apr 22, 2009 | 2.788 | 3.184 | 2.788 | 3.103 | 3,042,670 | +0.24(+8.49%) |
Apr 21, 2009 | 2.518 | 2.968 | 2.410 | 2.860 | 1,850,779 | +0.34(+13.57%) |
Apr 20, 2009 | 2.887 | 2.896 | 2.464 | 2.518 | 1,870,320 | -0.42(-14.37%) |
Apr 17, 2009 | 2.824 | 3.103 | 2.788 | 2.941 | 1,854,242 | +0.12(+4.14%) |
Apr 16, 2009 | 2.788 | 2.833 | 2.572 | 2.824 | 1,528,100 | +0.08(+2.95%) |
Apr 15, 2009 | 2.455 | 2.779 | 2.455 | 2.743 | 1,530,964 | +0.20(+7.77%) |
Apr 14, 2009 | 2.761 | 2.779 | 2.509 | 2.545 | 1,521,058 | -0.22(-8.12%) |
Apr 13, 2009 | 2.635 | 2.806 | 2.590 | 2.770 | 1,290,840 | +0.13(+4.76%) |
Apr 09, 2009 | 2.545 | 2.680 | 2.455 | 2.644 | 1,794,176 | +0.28(+11.79%) |
Apr 08, 2009 | 2.374 | 2.509 | 2.267 | 2.365 | 982,195 | +0.03(+1.15%) |
Apr 07, 2009 | 2.662 | 2.662 | 2.249 | 2.338 | 1,805,913 | -0.31(-11.56%) |
Apr 06, 2009 | 2.590 | 2.653 | 2.518 | 2.644 | 1,318,810 | +0.04(+1.38%) |
Apr 03, 2009 | 2.437 | 2.608 | 2.419 | 2.608 | 2,287,752 | +0.18(+7.41%) |
Apr 02, 2009 | 2.033 | 2.464 | 2.033 | 2.428 | 3,895,341 | +0.40(+20.00%) |
Apr 01, 2009 | 1.925 | 2.033 | 1.853 | 2.024 | 713,161 | +0.02(+0.90%) |
Mar 31, 2009 | 1.925 | 2.069 | 1.808 | 2.006 | 1,757,834 | +0.14(+7.73%) |
Mar 30, 2009 | 1.934 | 1.979 | 1.844 | 1.862 | 1,006,053 | -0.39(-17.20%) |
Mar 26, 2009 | 1.988 | 2.249 | 1.948 | 2.249 | 1,495,271 | +0.20(+9.65%) |
Mar 25, 2009 | 2.051 | 2.168 | 1.961 | 2.051 | 1,453,473 | +0.04(+1.79%) |
Mar 24, 2009 | 2.078 | 2.096 | 1.916 | 2.015 | 1,106,623 | -0.03(-1.32%) |
Mar 23, 2009 | 1.889 | 2.042 | 1.889 | 2.042 | 1,333,738 | +0.28(+15.82%) |
Mar 20, 2009 | 1.853 | 1.898 | 1.709 | 1.763 | 1,425,848 | -0.10(-5.31%) |
Mar 19, 2009 | 1.718 | 2.015 | 1.781 | 1.862 | 1,095,386 | -0.02(-0.96%) |
Mar 18, 2009 | 1.718 | 1.880 | 1.641 | 1.880 | 1,388,160 | +0.15(+8.85%) |
Mar 17, 2009 | 1.547 | 1.727 | 1.547 | 1.727 | 873,881 | +0.17(+10.98%) |
Mar 16, 2009 | 1.511 | 1.718 | 1.484 | 1.556 | 1,170,844 | +0.07(+4.85%) |
Mar 13, 2009 | 1.511 | 1.511 | 1.394 | 1.484 | 0 | +0.03(+1.85%) |
Mar 12, 2009 | 1.223 | 1.475 | 1.169 | 1.457 | 1,429,439 | +0.19(+14.89%) |
Mar 11, 2009 | 1.250 | 1.322 | 1.169 | 1.268 | 1,116,780 | +0.04(+2.92%) |
Mar 10, 2009 | 1.169 | 1.259 | 1.088 | 1.232 | 1,216,380 | +0.11(+9.60%) |
Mar 09, 2009 | 1.088 | 1.241 | 1.088 | 1.124 | 818,627 | -0.02(-1.57%) |
Mar 06, 2009 | 1.070 | 1.187 | 1.061 | 1.142 | 0 | +0.07(+6.72%) |
Mar 05, 2009 | 1.223 | 1.475 | 0.9983 | 1.070 | 2,986,041 | -0.11(-9.16%) |
Mar 04, 2009 | 1.169 | 1.196 | 1.025 | 1.178 | 2,006,510 | +0.01(+0.77%) |