Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.370 | 4.440 | 3.900 | 4.020 | 1,162,845 | -0.26(-6.07%) |
May 28, 2009 | 4.810 | 4.860 | 4.250 | 4.280 | 1,750,467 | -0.32(-6.96%) |
May 27, 2009 | 4.520 | 4.990 | 4.310 | 4.600 | 2,154,106 | +0.45(+10.84%) |
May 26, 2009 | 3.850 | 4.360 | 3.840 | 4.150 | 2,573,031 | +0.46(+12.47%) |
May 22, 2009 | 3.780 | 3.940 | 3.630 | 3.690 | 984,148 | -0.02(-0.54%) |
May 21, 2009 | 3.650 | 3.940 | 3.510 | 3.710 | 731,069 | +0.08(+2.20%) |
May 20, 2009 | 3.780 | 4.000 | 3.580 | 3.630 | 846,340 | -0.07(-1.89%) |
May 19, 2009 | 3.750 | 3.790 | 3.400 | 3.700 | 970,230 | -0.08(-2.12%) |
May 18, 2009 | 3.490 | 3.840 | 3.300 | 3.780 | 2,751,740 | +0.59(+18.50%) |
May 15, 2009 | 2.650 | 3.250 | 2.580 | 3.190 | 2,629,786 | +0.77(+31.82%) |
May 14, 2009 | 2.460 | 2.490 | 2.360 | 2.420 | 400,456 | -0.04(-1.63%) |
May 13, 2009 | 2.540 | 2.610 | 2.410 | 2.460 | 371,454 | -0.15(-5.75%) |
May 12, 2009 | 2.780 | 2.780 | 2.570 | 2.610 | 892,784 | +0.01(+0.38%) |
May 11, 2009 | 3.000 | 3.000 | 2.510 | 2.600 | 1,383,981 | -0.35(-11.86%) |
May 08, 2009 | 3.000 | 3.040 | 2.770 | 2.950 | 1,376,403 | -0.23(-7.23%) |
May 07, 2009 | 3.160 | 3.270 | 3.050 | 3.180 | 434,522 | +0.02(+0.63%) |
May 06, 2009 | 3.350 | 3.380 | 3.070 | 3.160 | 573,165 | -0.07(-2.17%) |
May 05, 2009 | 3.000 | 3.300 | 2.910 | 3.230 | 1,022,612 | +0.15(+4.87%) |
May 04, 2009 | 3.320 | 3.490 | 3.020 | 3.080 | 1,929,042 | -0.67(-17.87%) |
May 01, 2009 | 3.750 | 3.900 | 3.040 | 3.750 | 1,820,624 | -0.21(-5.30%) |
Apr 30, 2009 | 3.500 | 4.250 | 3.450 | 3.960 | 2,188,964 | +0.21(+5.60%) |
Apr 29, 2009 | 3.850 | 4.050 | 3.260 | 3.750 | 3,687,540 | -0.43(-10.29%) |
Apr 28, 2009 | 4.460 | 4.730 | 3.850 | 4.180 | 6,020,991 | +0.30(+7.73%) |
Apr 27, 2009 | 3.720 | 4.890 | 3.290 | 3.880 | 10,385,738 | +1.67(+75.57%) |
Apr 24, 2009 | 1.750 | 2.280 | 1.730 | 2.210 | 461,700 | +0.46(+26.29%) |
Apr 23, 2009 | 1.770 | 1.820 | 1.750 | 1.750 | 61,336 | -0.05(-2.78%) |
Apr 22, 2009 | 1.850 | 1.870 | 1.800 | 1.800 | 33,122 | -0.05(-2.70%) |
Apr 21, 2009 | 1.800 | 1.880 | 1.750 | 1.850 | 41,472 | +0.00(+0.00%) |
Apr 20, 2009 | 1.970 | 1.970 | 1.750 | 1.850 | 90,681 | -0.20(-9.76%) |
Apr 17, 2009 | 1.910 | 2.050 | 1.880 | 2.050 | 61,296 | +0.14(+7.33%) |
Apr 16, 2009 | 1.760 | 1.910 | 1.760 | 1.910 | 39,101 | +0.13(+7.30%) |
Apr 15, 2009 | 1.750 | 1.810 | 1.710 | 1.780 | 66,000 | +0.03(+1.71%) |
Apr 14, 2009 | 1.840 | 1.840 | 1.710 | 1.750 | 106,925 | -0.02(-1.13%) |
Apr 13, 2009 | 1.710 | 1.860 | 1.710 | 1.770 | 44,829 | -0.07(-3.80%) |
Apr 09, 2009 | 1.970 | 1.970 | 1.800 | 1.840 | 67,508 | -0.04(-2.12%) |
Apr 08, 2009 | 1.700 | 1.930 | 1.700 | 1.880 | 32,471 | +0.16(+9.30%) |
Apr 07, 2009 | 1.910 | 1.960 | 1.720 | 1.720 | 77,641 | -0.20(-10.42%) |
Apr 06, 2009 | 2.120 | 2.120 | 1.810 | 1.920 | 44,163 | -0.01(-0.52%) |
Apr 03, 2009 | 1.870 | 1.940 | 1.850 | 1.930 | 94,583 | +0.23(+13.53%) |
Apr 02, 2009 | 2.180 | 2.250 | 1.650 | 1.700 | 166,046 | -0.55(-24.44%) |
Apr 01, 2009 | 2.240 | 2.250 | 2.030 | 2.250 | 29,800 | +0.06(+2.74%) |
Mar 31, 2009 | 2.220 | 2.250 | 2.180 | 2.190 | 90,989 | +0.07(+3.30%) |
Mar 30, 2009 | 2.050 | 2.120 | 1.770 | 2.120 | 70,729 | -0.11(-4.93%) |
Mar 26, 2009 | 1.630 | 2.250 | 1.630 | 2.230 | 195,635 | +0.56(+33.53%) |
Mar 25, 2009 | 1.590 | 1.800 | 1.530 | 1.670 | 82,841 | +0.15(+9.87%) |
Mar 24, 2009 | 1.350 | 1.710 | 1.320 | 1.520 | 109,204 | +0.19(+14.29%) |
Mar 23, 2009 | 1.330 | 1.340 | 1.160 | 1.330 | 52,482 | +0.17(+14.66%) |
Mar 20, 2009 | 1.200 | 1.224 | 1.150 | 1.160 | 46,577 | -0.04(-3.33%) |
Mar 19, 2009 | 1.300 | 1.330 | 1.200 | 1.200 | 40,061 | -0.13(-9.77%) |
Mar 18, 2009 | 1.390 | 1.390 | 1.330 | 1.330 | 6,398 | -0.05(-3.62%) |
Mar 17, 2009 | 1.250 | 1.380 | 1.250 | 1.380 | 47,175 | +0.12(+9.52%) |
Mar 16, 2009 | 1.400 | 1.400 | 1.260 | 1.260 | 14,887 | -0.09(-6.67%) |
Mar 13, 2009 | 1.300 | 1.370 | 1.280 | 1.350 | 66,704 | +0.10(+8.00%) |
Mar 12, 2009 | 1.250 | 1.250 | 1.150 | 1.250 | 95,557 | +0.06(+5.04%) |
Mar 11, 2009 | 1.240 | 1.310 | 1.150 | 1.190 | 25,696 | -0.01(-0.83%) |
Mar 10, 2009 | 1.280 | 1.280 | 1.150 | 1.200 | 100,292 | +0.00(+0.00%) |
Mar 09, 2009 | 1.250 | 1.340 | 1.150 | 1.200 | 31,440 | +0.01(+0.84%) |
Mar 06, 2009 | 1.150 | 1.210 | 1.150 | 1.190 | 60,307 | +0.00(+0.17%) |
Mar 05, 2009 | 1.400 | 1.400 | 1.160 | 1.188 | 120,298 | -0.16(-12.00%) |
Mar 04, 2009 | 1.320 | 1.460 | 1.300 | 1.350 | 46,360 | +0.15(+12.50%) |