Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.380 | 4.620 | 4.290 | 4.470 | 125,282 | +0.14(+3.23%) |
May 28, 2009 | 4.990 | 5.060 | 4.300 | 4.330 | 270,001 | -0.58(-11.81%) |
May 27, 2009 | 5.220 | 5.390 | 4.850 | 4.910 | 222,050 | -0.28(-5.39%) |
May 26, 2009 | 4.540 | 5.230 | 4.540 | 5.190 | 203,644 | +0.56(+12.10%) |
May 22, 2009 | 4.650 | 4.790 | 4.540 | 4.630 | 106,866 | +0.08(+1.76%) |
May 21, 2009 | 4.310 | 4.670 | 4.160 | 4.550 | 201,497 | +0.14(+3.17%) |
May 20, 2009 | 4.910 | 4.910 | 4.340 | 4.410 | 189,335 | -0.45(-9.26%) |
May 19, 2009 | 4.910 | 4.970 | 4.750 | 4.860 | 133,233 | +0.02(+0.41%) |
May 18, 2009 | 4.280 | 4.850 | 4.280 | 4.840 | 228,743 | +0.65(+15.51%) |
May 15, 2009 | 4.160 | 4.520 | 4.110 | 4.190 | 215,376 | +0.04(+0.96%) |
May 14, 2009 | 3.870 | 4.620 | 3.550 | 4.150 | 230,383 | +0.25(+6.41%) |
May 13, 2009 | 4.710 | 4.710 | 3.900 | 3.900 | 216,095 | -0.90(-18.75%) |
May 12, 2009 | 5.260 | 5.260 | 4.510 | 4.800 | 237,785 | -0.41(-7.87%) |
May 11, 2009 | 5.040 | 5.300 | 4.890 | 5.210 | 287,948 | +0.03(+0.58%) |
May 08, 2009 | 4.520 | 5.180 | 4.390 | 5.180 | 306,595 | +0.88(+20.47%) |
May 07, 2009 | 4.710 | 4.980 | 4.190 | 4.300 | 239,192 | -0.38(-8.12%) |
May 06, 2009 | 4.650 | 4.790 | 4.320 | 4.680 | 231,710 | +0.09(+1.96%) |
May 05, 2009 | 4.290 | 4.590 | 4.220 | 4.590 | 232,972 | +0.25(+5.76%) |
May 04, 2009 | 4.360 | 4.530 | 4.000 | 4.340 | 217,130 | +0.01(+0.23%) |
May 01, 2009 | 3.820 | 4.370 | 3.490 | 4.330 | 505,487 | +0.51(+13.35%) |
Apr 30, 2009 | 3.650 | 3.960 | 3.530 | 3.820 | 300,578 | +0.23(+6.41%) |
Apr 29, 2009 | 3.270 | 3.590 | 3.140 | 3.590 | 302,992 | +0.35(+10.80%) |
Apr 28, 2009 | 2.880 | 3.240 | 2.780 | 3.240 | 167,697 | +0.32(+10.96%) |
Apr 27, 2009 | 3.240 | 3.350 | 2.890 | 2.920 | 354,076 | -0.40(-12.05%) |
Apr 24, 2009 | 3.140 | 3.350 | 3.140 | 3.320 | 173,768 | +0.19(+6.07%) |
Apr 23, 2009 | 3.330 | 3.330 | 3.030 | 3.130 | 192,010 | -0.18(-5.44%) |
Apr 22, 2009 | 3.450 | 3.510 | 3.270 | 3.310 | 225,856 | -0.13(-3.78%) |
Apr 21, 2009 | 3.080 | 3.490 | 2.800 | 3.440 | 273,586 | +0.35(+11.33%) |
Apr 20, 2009 | 3.800 | 3.880 | 3.050 | 3.090 | 332,482 | -0.75(-19.53%) |
Apr 17, 2009 | 3.720 | 3.960 | 3.650 | 3.840 | 273,726 | +0.14(+3.78%) |
Apr 16, 2009 | 3.590 | 3.720 | 3.460 | 3.700 | 123,597 | +0.18(+5.11%) |
Apr 15, 2009 | 3.350 | 3.550 | 3.290 | 3.520 | 163,758 | +0.17(+5.07%) |
Apr 14, 2009 | 3.410 | 3.610 | 3.250 | 3.350 | 151,919 | -0.07(-2.05%) |
Apr 13, 2009 | 3.620 | 3.650 | 3.170 | 3.420 | 354,765 | -0.28(-7.57%) |
Apr 09, 2009 | 3.380 | 3.860 | 3.380 | 3.700 | 246,632 | +0.47(+14.55%) |
Apr 08, 2009 | 3.180 | 3.298 | 3.140 | 3.230 | 85,681 | +0.09(+2.87%) |
Apr 07, 2009 | 3.400 | 3.608 | 3.140 | 3.140 | 170,564 | -0.31(-8.99%) |
Apr 06, 2009 | 3.080 | 3.470 | 2.910 | 3.450 | 203,773 | +0.32(+10.22%) |
Apr 03, 2009 | 3.150 | 3.180 | 3.010 | 3.130 | 168,845 | -0.03(-0.95%) |
Apr 02, 2009 | 2.720 | 3.160 | 2.720 | 3.160 | 400,223 | +0.54(+20.61%) |
Apr 01, 2009 | 2.440 | 2.680 | 2.300 | 2.620 | 257,812 | +0.12(+4.80%) |
Mar 31, 2009 | 2.470 | 2.680 | 2.470 | 2.500 | 212,653 | +0.03(+1.21%) |
Mar 30, 2009 | 2.750 | 2.820 | 2.450 | 2.470 | 349,815 | -0.53(-17.67%) |
Mar 26, 2009 | 2.820 | 3.000 | 2.800 | 3.000 | 322,733 | +0.29(+10.70%) |
Mar 25, 2009 | 2.690 | 3.050 | 2.570 | 2.710 | 469,535 | +0.12(+4.63%) |
Mar 24, 2009 | 2.740 | 2.850 | 2.430 | 2.590 | 553,528 | -0.10(-3.72%) |
Mar 23, 2009 | 2.480 | 2.690 | 2.400 | 2.690 | 684,768 | +0.78(+40.84%) |
Mar 20, 2009 | 1.900 | 2.060 | 1.800 | 1.910 | 567,902 | +0.10(+5.52%) |
Mar 19, 2009 | 1.660 | 2.010 | 1.640 | 1.810 | 451,719 | +0.22(+13.84%) |
Mar 18, 2009 | 1.300 | 1.710 | 1.250 | 1.590 | 504,791 | +0.32(+25.20%) |
Mar 17, 2009 | 1.300 | 1.400 | 1.150 | 1.270 | 328,632 | +0.00(+0.00%) |
Mar 16, 2009 | 1.100 | 1.300 | 1.050 | 1.270 | 515,885 | +0.20(+18.69%) |
Mar 13, 2009 | 1.140 | 1.140 | 1.030 | 1.070 | 0 | -0.02(-1.83%) |
Mar 12, 2009 | 1.020 | 1.090 | 1.010 | 1.090 | 423,601 | +0.08(+7.92%) |
Mar 11, 2009 | 0.9900 | 1.070 | 0.9400 | 1.010 | 216,909 | +0.07(+7.45%) |
Mar 10, 2009 | 0.8500 | 1.000 | 0.8500 | 0.9400 | 242,736 | +0.10(+11.90%) |
Mar 09, 2009 | 0.8200 | 0.9000 | 0.7800 | 0.8400 | 222,618 | +0.01(+1.20%) |
Mar 06, 2009 | 0.9500 | 1.030 | 0.7800 | 0.8300 | 0 | -0.11(-11.69%) |
Mar 05, 2009 | 1.090 | 1.130 | 0.9100 | 0.9399 | 266,020 | -0.15(-13.77%) |
Mar 04, 2009 | 1.020 | 1.190 | 1.010 | 1.090 | 464,770 | -0.02(-1.80%) |