Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.700 | 4.760 | 4.490 | 4.600 | 244,931 | -0.20(-4.17%) |
May 28, 2009 | 4.680 | 4.920 | 4.670 | 4.800 | 232,157 | -0.12(-2.44%) |
May 27, 2009 | 5.050 | 5.100 | 4.800 | 4.920 | 186,351 | -0.11(-2.19%) |
May 26, 2009 | 4.990 | 5.070 | 4.970 | 5.030 | 252,025 | +0.03(+0.60%) |
May 25, 2009 | 5.010 | 5.150 | 5.000 | 5.000 | 59,125 | -0.10(-1.96%) |
May 22, 2009 | 5.060 | 5.180 | 4.970 | 5.100 | 268,590 | -0.01(-0.20%) |
May 21, 2009 | 5.100 | 5.250 | 4.870 | 5.110 | 313,292 | -0.07(-1.35%) |
May 20, 2009 | 5.060 | 5.500 | 5.060 | 5.180 | 445,523 | -0.04(-0.77%) |
May 19, 2009 | 5.000 | 5.250 | 4.850 | 5.220 | 666,519 | +0.47(+9.89%) |
May 17, 2009 | 4.450 | 4.800 | 4.410 | 4.750 | 117,058 | -0.09(-1.86%) |
May 15, 2009 | 4.450 | 4.970 | 4.410 | 4.840 | 790,789 | +0.19(+4.09%) |
May 14, 2009 | 4.100 | 4.700 | 4.000 | 4.650 | 794,193 | +0.94(+25.34%) |
May 13, 2009 | 3.950 | 3.950 | 3.650 | 3.710 | 323,453 | -0.30(-7.48%) |
May 12, 2009 | 3.960 | 4.050 | 3.900 | 4.010 | 396,684 | -0.01(-0.25%) |
May 11, 2009 | 3.880 | 4.140 | 3.800 | 4.020 | 323,371 | +0.18(+4.69%) |
May 08, 2009 | 3.800 | 3.900 | 3.800 | 3.840 | 178,723 | +0.04(+1.05%) |
May 07, 2009 | 3.950 | 3.980 | 3.800 | 3.800 | 184,748 | -0.14(-3.55%) |
May 06, 2009 | 3.850 | 3.950 | 3.780 | 3.940 | 324,587 | +0.14(+3.68%) |
May 05, 2009 | 4.000 | 4.000 | 3.600 | 3.800 | 309,713 | -0.20(-5.00%) |
May 04, 2009 | 3.700 | 4.000 | 3.640 | 4.000 | 680,353 | +0.40(+11.11%) |
May 01, 2009 | 3.620 | 3.650 | 3.570 | 3.600 | 212,748 | -0.05(-1.37%) |
Apr 30, 2009 | 3.640 | 3.650 | 3.530 | 3.650 | 255,458 | +0.08(+2.24%) |
Apr 29, 2009 | 3.550 | 3.770 | 3.480 | 3.570 | 230,305 | +0.07(+2.00%) |
Apr 28, 2009 | 3.550 | 3.600 | 3.480 | 3.500 | 652,408 | -0.11(-3.05%) |
Apr 27, 2009 | 3.680 | 3.680 | 3.500 | 3.610 | 281,832 | -0.03(-0.82%) |
Apr 24, 2009 | 3.590 | 3.650 | 3.500 | 3.640 | 323,113 | +0.14(+4.00%) |
Apr 23, 2009 | 3.290 | 3.800 | 3.290 | 3.500 | 441,208 | +0.25(+7.69%) |
Apr 22, 2009 | 3.050 | 3.270 | 2.990 | 3.250 | 1,095,911 | +0.25(+8.33%) |
Apr 21, 2009 | 2.950 | 3.000 | 2.820 | 3.000 | 502,918 | +0.05(+1.69%) |
Apr 20, 2009 | 3.110 | 3.110 | 2.870 | 2.950 | 267,645 | +0.01(+0.34%) |
Apr 17, 2009 | 2.920 | 3.040 | 2.830 | 2.940 | 373,946 | +0.12(+4.26%) |
Apr 16, 2009 | 2.770 | 2.850 | 2.750 | 2.820 | 372,406 | +0.05(+1.81%) |
Apr 15, 2009 | 2.890 | 2.940 | 2.760 | 2.770 | 170,372 | -0.09(-3.15%) |
Apr 14, 2009 | 2.820 | 3.160 | 2.800 | 2.860 | 314,036 | +0.16(+5.93%) |
Apr 13, 2009 | 2.630 | 2.740 | 2.500 | 2.700 | 208,366 | +0.17(+6.72%) |
Apr 09, 2009 | 2.400 | 2.550 | 2.140 | 2.530 | 224,962 | +0.15(+6.30%) |
Apr 08, 2009 | 2.240 | 2.420 | 2.140 | 2.380 | 80,003 | +0.11(+4.85%) |
Apr 07, 2009 | 2.350 | 2.420 | 2.270 | 2.270 | 168,782 | -0.11(-4.62%) |
Apr 06, 2009 | 2.450 | 2.420 | 2.380 | 2.380 | 191,658 | -0.04(-1.65%) |
Apr 03, 2009 | 2.430 | 2.420 | 2.140 | 2.420 | 172,637 | +0.03(+1.26%) |
Apr 02, 2009 | 2.430 | 2.390 | 2.310 | 2.390 | 354,629 | +0.08(+3.46%) |
Apr 01, 2009 | 2.250 | 2.310 | 2.250 | 2.310 | 142,942 | +0.05(+2.21%) |
Mar 31, 2009 | 2.200 | 2.260 | 2.200 | 2.260 | 665,902 | +0.06(+2.73%) |
Mar 30, 2009 | 2.310 | 2.380 | 2.140 | 2.200 | 303,234 | -0.18(-7.56%) |
Mar 26, 2009 | 2.340 | 2.380 | 2.220 | 2.380 | 784,099 | +0.16(+7.21%) |
Mar 25, 2009 | 2.160 | 2.220 | 2.140 | 2.220 | 410,681 | +0.08(+3.74%) |
Mar 24, 2009 | 2.290 | 2.180 | 2.140 | 2.140 | 586,409 | -0.04(-1.83%) |
Mar 23, 2009 | 2.090 | 2.180 | 2.090 | 2.180 | 743,389 | +0.20(+10.10%) |
Mar 20, 2009 | 1.960 | 1.980 | 1.890 | 1.980 | 3,422,957 | +0.09(+4.76%) |
Mar 19, 2009 | 1.860 | 1.970 | 1.770 | 1.890 | 584,646 | +0.04(+2.16%) |
Mar 18, 2009 | 1.850 | 1.870 | 1.810 | 1.850 | 1,660,351 | +0.04(+2.21%) |
Mar 17, 2009 | 1.980 | 1.930 | 1.810 | 1.810 | 1,274,119 | -0.12(-6.22%) |
Mar 16, 2009 | 1.950 | 2.040 | 1.930 | 1.930 | 1,258,530 | +0.06(+3.21%) |
Mar 13, 2009 | 1.830 | 1.940 | 1.790 | 1.870 | 968,262 | +0.09(+5.06%) |
Mar 12, 2009 | 1.900 | 1.910 | 1.700 | 1.780 | 1,158,780 | +0.02(+1.14%) |
Mar 11, 2009 | 2.060 | 2.180 | 1.700 | 1.760 | 967,823 | -0.31(-14.98%) |
Mar 10, 2009 | 2.000 | 2.110 | 1.960 | 2.070 | 364,269 | +0.12(+6.15%) |
Mar 09, 2009 | 2.000 | 2.040 | 1.950 | 1.950 | 216,297 | -0.08(-3.94%) |
Mar 06, 2009 | 2.140 | 2.140 | 1.950 | 2.030 | 155,295 | -0.07(-3.33%) |
Mar 05, 2009 | 2.070 | 2.140 | 2.000 | 2.100 | 353,477 | +0.07(+3.45%) |
Mar 04, 2009 | 1.960 | 2.100 | 1.910 | 2.030 | 572,070 | -0.12(-5.58%) |