Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.530 | 3.650 | 3.420 | 3.600 | 487,409 | +0.08(+2.27%) |
May 28, 2009 | 3.380 | 3.530 | 3.280 | 3.520 | 516,647 | +0.19(+5.71%) |
May 27, 2009 | 3.420 | 3.550 | 3.330 | 3.330 | 379,667 | -0.09(-2.63%) |
May 26, 2009 | 3.280 | 3.560 | 3.250 | 3.420 | 573,857 | +0.11(+3.32%) |
May 22, 2009 | 3.400 | 3.450 | 3.110 | 3.310 | 1,113,053 | +0.00(+0.00%) |
May 21, 2009 | 4.040 | 4.040 | 3.110 | 3.310 | 2,197,311 | -1.26(-27.57%) |
May 20, 2009 | 4.550 | 4.750 | 4.470 | 4.570 | 605,800 | +0.06(+1.33%) |
May 19, 2009 | 4.380 | 4.660 | 4.310 | 4.510 | 557,749 | +0.06(+1.35%) |
May 18, 2009 | 4.290 | 4.540 | 4.240 | 4.450 | 401,461 | +0.21(+4.95%) |
May 15, 2009 | 4.310 | 4.490 | 4.220 | 4.240 | 320,545 | -0.14(-3.20%) |
May 14, 2009 | 4.410 | 4.510 | 4.280 | 4.380 | 559,372 | -0.02(-0.45%) |
May 13, 2009 | 4.650 | 4.690 | 4.300 | 4.400 | 405,426 | -0.35(-7.37%) |
May 12, 2009 | 4.940 | 5.060 | 4.600 | 4.750 | 481,956 | -0.17(-3.46%) |
May 11, 2009 | 5.000 | 5.190 | 4.910 | 4.920 | 508,530 | -0.18(-3.53%) |
May 08, 2009 | 5.350 | 5.440 | 4.900 | 5.100 | 437,686 | -0.18(-3.41%) |
May 07, 2009 | 5.680 | 5.700 | 5.200 | 5.280 | 652,718 | -0.27(-4.86%) |
May 06, 2009 | 6.000 | 6.110 | 5.400 | 5.550 | 1,123,199 | -0.40(-6.72%) |
May 05, 2009 | 5.810 | 6.000 | 5.700 | 5.950 | 592,344 | +0.13(+2.23%) |
May 04, 2009 | 5.710 | 5.840 | 5.660 | 5.820 | 1,218,612 | +0.16(+2.83%) |
May 01, 2009 | 5.820 | 5.840 | 5.570 | 5.660 | 1,024,409 | -0.14(-2.41%) |
Apr 30, 2009 | 5.520 | 6.070 | 5.370 | 5.800 | 796,587 | +0.34(+6.23%) |
Apr 29, 2009 | 5.290 | 5.590 | 5.270 | 5.460 | 902,852 | +0.16(+3.02%) |
Apr 28, 2009 | 5.020 | 5.410 | 5.000 | 5.300 | 562,686 | +0.24(+4.74%) |
Apr 27, 2009 | 4.880 | 5.230 | 4.810 | 5.060 | 927,124 | +0.10(+2.02%) |
Apr 24, 2009 | 4.630 | 5.300 | 4.560 | 4.960 | 1,183,591 | +0.36(+7.83%) |
Apr 23, 2009 | 4.590 | 4.800 | 4.440 | 4.600 | 357,855 | +0.00(+0.00%) |
Apr 22, 2009 | 4.370 | 4.800 | 4.220 | 4.600 | 451,588 | +0.26(+5.99%) |
Apr 21, 2009 | 4.030 | 4.380 | 3.970 | 4.340 | 263,551 | +0.25(+6.11%) |
Apr 20, 2009 | 4.250 | 4.270 | 3.965 | 4.090 | 283,170 | -0.26(-5.98%) |
Apr 17, 2009 | 4.360 | 4.430 | 4.280 | 4.350 | 128,311 | +0.00(+0.00%) |
Apr 16, 2009 | 4.240 | 4.400 | 4.100 | 4.350 | 244,097 | +0.17(+4.07%) |
Apr 15, 2009 | 4.170 | 4.250 | 4.080 | 4.180 | 259,148 | -0.03(-0.71%) |
Apr 14, 2009 | 4.290 | 4.430 | 4.130 | 4.210 | 436,779 | -0.21(-4.75%) |
Apr 13, 2009 | 4.340 | 4.430 | 4.160 | 4.420 | 282,205 | +0.00(+0.00%) |
Apr 09, 2009 | 4.110 | 4.600 | 4.110 | 4.420 | 991,016 | +0.38(+9.41%) |
Apr 08, 2009 | 3.910 | 4.100 | 3.750 | 4.040 | 346,253 | +0.11(+2.80%) |
Apr 07, 2009 | 4.280 | 4.390 | 3.880 | 3.930 | 318,853 | -0.37(-8.60%) |
Apr 06, 2009 | 4.500 | 4.500 | 4.120 | 4.300 | 498,470 | -0.25(-5.49%) |
Apr 03, 2009 | 4.380 | 5.000 | 4.330 | 4.550 | 443,924 | +0.17(+3.88%) |
Apr 02, 2009 | 4.020 | 4.480 | 3.910 | 4.380 | 960,030 | +0.48(+12.31%) |
Apr 01, 2009 | 3.450 | 3.940 | 3.380 | 3.900 | 735,773 | +0.35(+9.86%) |
Mar 31, 2009 | 3.460 | 3.670 | 3.320 | 3.550 | 585,547 | +0.15(+4.41%) |
Mar 30, 2009 | 3.210 | 3.470 | 3.050 | 3.400 | 630,207 | +0.10(+3.03%) |
Mar 26, 2009 | 2.840 | 3.300 | 2.800 | 3.300 | 655,574 | +0.51(+18.28%) |
Mar 25, 2009 | 2.890 | 3.100 | 2.690 | 2.790 | 656,429 | -0.04(-1.41%) |
Mar 24, 2009 | 2.920 | 3.100 | 2.800 | 2.830 | 478,139 | -0.17(-5.67%) |
Mar 23, 2009 | 2.960 | 3.050 | 2.910 | 3.000 | 904,552 | +0.13(+4.53%) |
Mar 20, 2009 | 2.760 | 2.930 | 2.680 | 2.870 | 475,620 | -0.01(-0.35%) |
Mar 19, 2009 | 2.860 | 3.015 | 2.600 | 2.880 | 580,731 | +0.02(+0.70%) |
Mar 18, 2009 | 2.680 | 2.930 | 2.630 | 2.860 | 573,373 | +0.21(+7.92%) |
Mar 17, 2009 | 2.490 | 2.810 | 2.380 | 2.650 | 553,095 | +0.23(+9.50%) |
Mar 16, 2009 | 2.540 | 2.660 | 2.380 | 2.420 | 416,398 | -0.08(-3.20%) |
Mar 13, 2009 | 2.390 | 2.500 | 2.310 | 2.500 | 0 | +0.13(+5.49%) |
Mar 12, 2009 | 2.220 | 2.400 | 2.110 | 2.370 | 405,488 | +0.13(+5.80%) |
Mar 11, 2009 | 2.300 | 2.360 | 2.170 | 2.240 | 310,538 | -0.04(-1.75%) |
Mar 10, 2009 | 2.220 | 2.320 | 2.160 | 2.280 | 631,769 | +0.11(+5.07%) |
Mar 09, 2009 | 2.070 | 2.210 | 2.070 | 2.170 | 119,325 | +0.07(+3.33%) |
Mar 06, 2009 | 2.140 | 2.190 | 1.960 | 2.100 | 0 | -0.02(-0.94%) |
Mar 05, 2009 | 2.130 | 2.270 | 2.070 | 2.120 | 113,098 | -0.09(-4.07%) |
Mar 04, 2009 | 2.060 | 2.250 | 2.010 | 2.210 | 189,240 | +0.23(+11.62%) |