Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.980 | 4.980 | 4.800 | 4.890 | 256,361 | -0.16(-3.17%) |
May 28, 2009 | 4.990 | 5.130 | 4.840 | 5.050 | 54,166 | +0.21(+4.34%) |
May 27, 2009 | 4.510 | 4.970 | 4.510 | 4.840 | 41,549 | +0.14(+2.98%) |
May 26, 2009 | 4.720 | 4.750 | 4.500 | 4.700 | 24,991 | -0.05(-1.05%) |
May 25, 2009 | 4.760 | 4.820 | 4.740 | 4.750 | 18,050 | +0.01(+0.21%) |
May 22, 2009 | 4.750 | 4.770 | 4.700 | 4.740 | 17,732 | -0.01(-0.21%) |
May 21, 2009 | 4.900 | 4.910 | 4.750 | 4.750 | 20,239 | -0.22(-4.43%) |
May 20, 2009 | 4.950 | 5.090 | 4.950 | 4.970 | 43,813 | -0.03(-0.60%) |
May 19, 2009 | 4.890 | 5.140 | 4.890 | 5.000 | 31,766 | -0.09(-1.77%) |
May 17, 2009 | 5.060 | 5.090 | 5.030 | 5.090 | 1,622 | +0.09(+1.80%) |
May 15, 2009 | 5.060 | 5.090 | 5.000 | 5.000 | 10,951 | +0.00(+0.00%) |
May 14, 2009 | 4.760 | 5.140 | 4.760 | 5.000 | 40,356 | +0.06(+1.21%) |
May 13, 2009 | 5.190 | 5.190 | 4.800 | 4.940 | 104,750 | -0.16(-3.14%) |
May 12, 2009 | 5.110 | 5.140 | 5.060 | 5.100 | 77,885 | +0.02(+0.39%) |
May 11, 2009 | 4.950 | 5.150 | 4.700 | 5.080 | 81,828 | -0.01(-0.20%) |
May 08, 2009 | 5.180 | 5.180 | 4.690 | 5.090 | 99,683 | +0.16(+3.25%) |
May 07, 2009 | 5.350 | 5.350 | 4.840 | 4.930 | 189,858 | -0.22(-4.27%) |
May 06, 2009 | 5.000 | 5.210 | 4.810 | 5.150 | 190,055 | +0.44(+9.34%) |
May 05, 2009 | 5.000 | 5.000 | 4.200 | 4.710 | 425,784 | -0.28(-5.61%) |
May 04, 2009 | 5.440 | 5.440 | 4.950 | 4.990 | 179,440 | -0.39(-7.25%) |
May 01, 2009 | 5.100 | 5.440 | 5.100 | 5.380 | 25,629 | +0.17(+3.26%) |
Apr 30, 2009 | 5.250 | 5.380 | 5.100 | 5.210 | 85,067 | +0.16(+3.17%) |
Apr 29, 2009 | 4.950 | 5.150 | 4.880 | 5.050 | 118,479 | +0.16(+3.27%) |
Apr 28, 2009 | 4.790 | 4.890 | 4.780 | 4.890 | 12,320 | +0.06(+1.24%) |
Apr 27, 2009 | 4.930 | 4.930 | 4.770 | 4.830 | 60,662 | +0.08(+1.68%) |
Apr 24, 2009 | 4.590 | 4.780 | 4.560 | 4.750 | 19,367 | +0.04(+0.85%) |
Apr 23, 2009 | 4.900 | 5.080 | 4.500 | 4.710 | 141,850 | -0.14(-2.89%) |
Apr 22, 2009 | 5.140 | 5.140 | 4.850 | 4.850 | 31,526 | -0.11(-2.22%) |
Apr 21, 2009 | 4.790 | 4.960 | 4.720 | 4.960 | 12,063 | +0.19(+3.98%) |
Apr 20, 2009 | 4.650 | 4.800 | 4.650 | 4.770 | 21,626 | +0.10(+2.14%) |
Apr 17, 2009 | 4.900 | 4.900 | 4.650 | 4.670 | 18,256 | -0.18(-3.71%) |
Apr 16, 2009 | 5.010 | 5.100 | 4.850 | 4.850 | 93,006 | -0.16(-3.19%) |
Apr 15, 2009 | 5.280 | 5.320 | 5.010 | 5.010 | 179,397 | -0.11(-2.15%) |
Apr 14, 2009 | 4.850 | 5.450 | 4.800 | 5.120 | 210,740 | +0.32(+6.67%) |
Apr 13, 2009 | 5.080 | 5.080 | 4.670 | 4.800 | 64,988 | +0.00(+0.00%) |
Apr 09, 2009 | 4.650 | 4.800 | 3.930 | 4.800 | 151,615 | +0.10(+2.13%) |
Apr 08, 2009 | 4.300 | 4.700 | 3.930 | 4.700 | 425,813 | +0.45(+10.59%) |
Apr 07, 2009 | 3.950 | 4.250 | 3.930 | 4.250 | 109,296 | +0.30(+7.59%) |
Apr 06, 2009 | 3.900 | 3.950 | 3.800 | 3.950 | 18,836 | +0.02(+0.51%) |
Apr 03, 2009 | 3.830 | 3.930 | 3.560 | 3.930 | 19,127 | +0.13(+3.42%) |
Apr 02, 2009 | 3.750 | 3.800 | 3.560 | 3.800 | 25,181 | +0.24(+6.74%) |
Apr 01, 2009 | 3.600 | 3.660 | 3.560 | 3.560 | 12,592 | -0.04(-1.11%) |
Mar 31, 2009 | 3.620 | 3.690 | 3.580 | 3.600 | 23,740 | +0.01(+0.28%) |
Mar 30, 2009 | 3.600 | 3.790 | 3.580 | 3.590 | 376,503 | -0.07(-1.91%) |
Mar 26, 2009 | 3.920 | 3.890 | 3.660 | 3.660 | 101,733 | -0.19(-4.94%) |
Mar 25, 2009 | 3.930 | 3.970 | 3.850 | 3.850 | 152,595 | -0.05(-1.28%) |
Mar 24, 2009 | 3.970 | 3.970 | 3.890 | 3.900 | 122,205 | -0.02(-0.51%) |
Mar 23, 2009 | 3.990 | 3.920 | 3.880 | 3.920 | 185,117 | +0.05(+1.29%) |
Mar 20, 2009 | 3.940 | 3.980 | 3.870 | 3.870 | 97,181 | -0.07(-1.78%) |
Mar 19, 2009 | 4.000 | 4.020 | 3.940 | 3.940 | 81,352 | -0.03(-0.76%) |
Mar 18, 2009 | 4.000 | 4.000 | 3.950 | 3.970 | 60,964 | -0.03(-0.75%) |
Mar 17, 2009 | 3.730 | 4.110 | 3.820 | 4.000 | 53,971 | +0.09(+2.30%) |
Mar 16, 2009 | 3.880 | 4.100 | 3.770 | 3.910 | 56,113 | +0.14(+3.71%) |
Mar 13, 2009 | 3.670 | 3.800 | 3.670 | 3.770 | 117,573 | +0.09(+2.45%) |
Mar 12, 2009 | 3.510 | 3.740 | 3.510 | 3.680 | 118,639 | +0.17(+4.84%) |
Mar 11, 2009 | 3.550 | 3.670 | 3.510 | 3.510 | 35,602 | -0.08(-2.23%) |
Mar 10, 2009 | 3.590 | 3.620 | 3.550 | 3.590 | 14,570 | +0.22(+6.53%) |
Mar 09, 2009 | 3.330 | 3.440 | 3.330 | 3.370 | 77,231 | -0.07(-2.03%) |
Mar 06, 2009 | 3.410 | 3.470 | 3.410 | 3.440 | 100,333 | -0.01(-0.29%) |
Mar 05, 2009 | 3.580 | 3.580 | 3.450 | 3.450 | 3,585 | -0.16(-4.43%) |
Mar 04, 2009 | 3.550 | 3.780 | 3.530 | 3.610 | 32,749 | +0.07(+1.98%) |