Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.620 | 3.940 | 3.510 | 3.940 | 1,343,201 | +0.34(+9.44%) |
May 28, 2009 | 3.840 | 3.860 | 3.580 | 3.600 | 506,002 | -0.18(-4.76%) |
May 27, 2009 | 3.660 | 3.870 | 3.580 | 3.780 | 450,578 | +0.09(+2.44%) |
May 26, 2009 | 3.350 | 3.710 | 3.310 | 3.690 | 515,615 | +0.31(+9.17%) |
May 22, 2009 | 3.280 | 3.450 | 3.228 | 3.380 | 432,707 | +0.12(+3.68%) |
May 21, 2009 | 3.200 | 3.270 | 3.050 | 3.260 | 264,851 | +0.03(+0.93%) |
May 20, 2009 | 3.200 | 3.280 | 3.170 | 3.230 | 275,335 | +0.07(+2.22%) |
May 19, 2009 | 3.150 | 3.180 | 3.080 | 3.160 | 191,849 | +0.07(+2.27%) |
May 18, 2009 | 3.040 | 3.100 | 2.990 | 3.090 | 220,443 | +0.10(+3.34%) |
May 15, 2009 | 2.950 | 3.010 | 2.870 | 2.990 | 233,396 | +0.06(+2.05%) |
May 14, 2009 | 2.730 | 3.000 | 2.720 | 2.930 | 249,071 | +0.15(+5.40%) |
May 13, 2009 | 2.840 | 3.010 | 2.780 | 2.780 | 339,997 | -0.15(-5.12%) |
May 12, 2009 | 2.910 | 2.960 | 2.760 | 2.930 | 214,244 | +0.04(+1.38%) |
May 11, 2009 | 2.730 | 2.920 | 2.710 | 2.890 | 206,593 | +0.06(+2.12%) |
May 08, 2009 | 2.760 | 2.840 | 2.670 | 2.830 | 300,811 | +0.10(+3.66%) |
May 07, 2009 | 2.770 | 2.770 | 2.660 | 2.730 | 234,086 | +0.05(+1.88%) |
May 06, 2009 | 2.630 | 2.800 | 2.630 | 2.679 | 261,589 | +0.08(+3.06%) |
May 05, 2009 | 2.840 | 2.870 | 2.400 | 2.600 | 419,404 | -0.26(-9.09%) |
May 04, 2009 | 2.860 | 2.880 | 2.690 | 2.860 | 227,869 | +0.15(+5.54%) |
May 01, 2009 | 2.750 | 2.810 | 2.670 | 2.710 | 144,555 | -0.04(-1.45%) |
Apr 30, 2009 | 2.850 | 2.890 | 2.750 | 2.750 | 1,058,716 | -0.05(-1.79%) |
Apr 29, 2009 | 2.610 | 2.900 | 2.610 | 2.800 | 322,503 | +0.22(+8.53%) |
Apr 28, 2009 | 2.500 | 2.630 | 2.470 | 2.580 | 138,798 | +0.04(+1.57%) |
Apr 27, 2009 | 2.620 | 2.640 | 2.490 | 2.540 | 253,808 | -0.16(-5.93%) |
Apr 24, 2009 | 2.710 | 2.750 | 2.610 | 2.700 | 221,660 | +0.03(+1.12%) |
Apr 23, 2009 | 2.730 | 2.750 | 2.480 | 2.670 | 1,017,784 | -0.06(-2.20%) |
Apr 22, 2009 | 2.610 | 2.867 | 2.610 | 2.730 | 219,487 | -0.07(-2.50%) |
Apr 21, 2009 | 2.590 | 2.820 | 2.520 | 2.800 | 170,765 | +0.20(+7.69%) |
Apr 20, 2009 | 2.690 | 2.820 | 2.540 | 2.600 | 243,082 | -0.20(-7.14%) |
Apr 17, 2009 | 2.950 | 2.950 | 2.780 | 2.800 | 310,623 | -0.13(-4.44%) |
Apr 16, 2009 | 2.940 | 2.970 | 2.830 | 2.930 | 308,680 | +0.03(+1.03%) |
Apr 15, 2009 | 2.750 | 2.910 | 2.610 | 2.900 | 220,321 | +0.13(+4.69%) |
Apr 14, 2009 | 2.940 | 2.940 | 2.750 | 2.770 | 430,680 | -0.23(-7.67%) |
Apr 13, 2009 | 2.910 | 3.080 | 2.740 | 3.000 | 306,003 | -0.15(-4.76%) |
Apr 09, 2009 | 2.950 | 3.180 | 2.820 | 3.150 | 670,516 | +0.24(+8.25%) |
Apr 08, 2009 | 2.690 | 2.920 | 2.680 | 2.910 | 282,614 | +0.25(+9.40%) |
Apr 07, 2009 | 2.740 | 2.790 | 2.640 | 2.660 | 273,344 | -0.11(-3.97%) |
Apr 06, 2009 | 2.820 | 2.850 | 2.580 | 2.770 | 270,705 | -0.05(-1.77%) |
Apr 03, 2009 | 2.670 | 2.830 | 2.600 | 2.820 | 555,476 | +0.22(+8.46%) |
Apr 02, 2009 | 2.450 | 2.780 | 2.420 | 2.600 | 673,319 | +0.22(+9.24%) |
Apr 01, 2009 | 2.260 | 2.440 | 2.200 | 2.380 | 146,732 | +0.06(+2.59%) |
Mar 31, 2009 | 2.280 | 2.350 | 2.190 | 2.320 | 147,219 | +0.08(+3.57%) |
Mar 30, 2009 | 2.050 | 2.260 | 1.980 | 2.240 | 190,775 | -0.09(-3.86%) |
Mar 26, 2009 | 2.320 | 2.350 | 2.230 | 2.330 | 282,835 | +0.03(+1.30%) |
Mar 25, 2009 | 2.130 | 2.300 | 2.130 | 2.300 | 336,742 | +0.19(+9.00%) |
Mar 24, 2009 | 2.110 | 2.180 | 2.060 | 2.110 | 159,948 | -0.04(-1.86%) |
Mar 23, 2009 | 2.000 | 2.160 | 1.910 | 2.150 | 312,447 | +0.27(+14.36%) |
Mar 20, 2009 | 1.920 | 2.010 | 1.860 | 1.880 | 401,549 | -0.01(-0.53%) |
Mar 19, 2009 | 1.940 | 1.970 | 1.880 | 1.890 | 211,666 | -0.01(-0.53%) |
Mar 18, 2009 | 1.760 | 1.900 | 1.700 | 1.900 | 386,993 | +0.12(+6.74%) |
Mar 17, 2009 | 1.780 | 1.800 | 1.710 | 1.780 | 220,757 | +0.03(+1.71%) |
Mar 16, 2009 | 1.740 | 1.800 | 1.690 | 1.750 | 183,835 | +0.04(+2.34%) |
Mar 13, 2009 | 1.750 | 1.760 | 1.670 | 1.710 | 138,685 | -0.03(-1.72%) |
Mar 12, 2009 | 1.580 | 1.780 | 1.560 | 1.740 | 279,009 | +0.15(+9.43%) |
Mar 11, 2009 | 1.730 | 1.810 | 1.580 | 1.590 | 196,424 | -0.13(-7.56%) |
Mar 10, 2009 | 1.580 | 1.720 | 1.540 | 1.720 | 408,308 | +0.18(+11.69%) |
Mar 09, 2009 | 1.550 | 1.580 | 1.520 | 1.540 | 142,764 | -0.03(-1.91%) |
Mar 06, 2009 | 1.510 | 1.600 | 1.510 | 1.570 | 148,127 | +0.09(+6.08%) |
Mar 05, 2009 | 1.560 | 1.570 | 1.470 | 1.480 | 160,037 | -0.07(-4.52%) |
Mar 04, 2009 | 1.540 | 1.570 | 1.460 | 1.550 | 333,816 | +0.03(+1.97%) |