Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.000 | 4.000 | 3.620 | 3.650 | 466,321 | -0.15(-3.95%) |
May 28, 2009 | 3.510 | 3.860 | 3.470 | 3.800 | 462,864 | +0.37(+10.79%) |
May 27, 2009 | 3.380 | 3.550 | 3.300 | 3.430 | 288,870 | +0.04(+1.18%) |
May 26, 2009 | 3.230 | 3.410 | 3.200 | 3.390 | 261,334 | +0.10(+3.04%) |
May 22, 2009 | 3.300 | 3.420 | 3.200 | 3.290 | 396,905 | +0.07(+2.17%) |
May 21, 2009 | 3.140 | 3.320 | 3.080 | 3.220 | 316,588 | +0.08(+2.55%) |
May 20, 2009 | 3.240 | 3.330 | 3.110 | 3.140 | 472,314 | -0.04(-1.26%) |
May 19, 2009 | 3.170 | 3.340 | 3.130 | 3.180 | 292,779 | -0.05(-1.55%) |
May 18, 2009 | 3.130 | 3.270 | 3.110 | 3.230 | 175,713 | +0.04(+1.25%) |
May 15, 2009 | 3.220 | 3.290 | 3.100 | 3.190 | 180,894 | -0.04(-1.24%) |
May 14, 2009 | 3.030 | 3.270 | 3.030 | 3.230 | 206,711 | +0.10(+3.19%) |
May 13, 2009 | 3.180 | 3.310 | 3.100 | 3.130 | 305,308 | -0.02(-0.63%) |
May 12, 2009 | 2.960 | 3.220 | 2.960 | 3.150 | 368,214 | +0.17(+5.70%) |
May 11, 2009 | 2.990 | 3.080 | 2.940 | 2.980 | 190,873 | +0.00(+0.00%) |
May 08, 2009 | 3.010 | 3.010 | 2.900 | 2.980 | 213,511 | +0.03(+1.02%) |
May 07, 2009 | 3.040 | 3.040 | 2.900 | 2.950 | 293,974 | -0.04(-1.34%) |
May 06, 2009 | 3.040 | 3.040 | 2.900 | 2.990 | 254,397 | +0.01(+0.34%) |
May 05, 2009 | 2.990 | 3.040 | 2.900 | 2.980 | 368,569 | +0.00(+0.00%) |
May 04, 2009 | 2.980 | 3.010 | 2.950 | 2.980 | 277,376 | +0.08(+2.76%) |
May 01, 2009 | 2.860 | 2.920 | 2.780 | 2.900 | 263,062 | +0.12(+4.32%) |
Apr 30, 2009 | 2.900 | 2.900 | 2.730 | 2.780 | 365,319 | -0.13(-4.47%) |
Apr 29, 2009 | 3.050 | 3.050 | 2.900 | 2.910 | 254,151 | +0.03(+1.04%) |
Apr 28, 2009 | 2.900 | 2.980 | 2.850 | 2.880 | 394,056 | -0.18(-5.88%) |
Apr 27, 2009 | 3.060 | 3.150 | 2.970 | 3.060 | 403,524 | -0.03(-0.97%) |
Apr 24, 2009 | 3.020 | 3.220 | 2.970 | 3.090 | 419,547 | +0.07(+2.32%) |
Apr 23, 2009 | 3.010 | 3.240 | 2.980 | 3.020 | 361,771 | -0.08(-2.58%) |
Apr 22, 2009 | 3.070 | 3.150 | 3.010 | 3.100 | 203,707 | +0.08(+2.65%) |
Apr 21, 2009 | 3.190 | 3.280 | 2.930 | 3.020 | 395,125 | -0.18(-5.63%) |
Apr 20, 2009 | 3.090 | 3.200 | 3.010 | 3.200 | 536,292 | +0.20(+6.67%) |
Apr 17, 2009 | 2.840 | 3.010 | 2.780 | 3.000 | 831,859 | +0.15(+5.26%) |
Apr 16, 2009 | 3.050 | 3.060 | 2.780 | 2.850 | 644,391 | -0.20(-6.56%) |
Apr 15, 2009 | 3.010 | 3.160 | 2.890 | 3.050 | 802,664 | +0.00(+0.00%) |
Apr 14, 2009 | 3.400 | 3.490 | 3.000 | 3.050 | 1,578,770 | -0.37(-10.82%) |
Apr 13, 2009 | 3.500 | 3.540 | 3.100 | 3.420 | 1,778,690 | -0.63(-15.56%) |
Apr 09, 2009 | 4.330 | 4.330 | 4.000 | 4.050 | 264,962 | -0.05(-1.22%) |
Apr 08, 2009 | 4.090 | 4.290 | 4.030 | 4.100 | 300,868 | +0.00(+0.00%) |
Apr 07, 2009 | 4.170 | 4.340 | 4.080 | 4.100 | 318,648 | -0.15(-3.53%) |
Apr 06, 2009 | 4.110 | 4.380 | 4.080 | 4.250 | 250,240 | +0.03(+0.71%) |
Apr 03, 2009 | 4.450 | 4.570 | 4.070 | 4.220 | 377,101 | -0.23(-5.17%) |
Apr 02, 2009 | 4.500 | 4.650 | 4.320 | 4.450 | 251,696 | -0.11(-2.41%) |
Apr 01, 2009 | 4.500 | 4.590 | 4.420 | 4.560 | 139,247 | +0.14(+3.17%) |
Mar 31, 2009 | 4.470 | 4.550 | 4.380 | 4.420 | 268,392 | +0.00(+0.00%) |
Mar 30, 2009 | 4.500 | 4.750 | 4.370 | 4.420 | 225,317 | -0.43(-8.87%) |
Mar 26, 2009 | 4.980 | 5.190 | 4.800 | 4.850 | 232,557 | -0.15(-3.00%) |
Mar 25, 2009 | 4.650 | 5.000 | 4.550 | 5.000 | 199,610 | +0.35(+7.53%) |
Mar 24, 2009 | 4.800 | 4.900 | 4.550 | 4.650 | 431,353 | -0.22(-4.52%) |
Mar 23, 2009 | 5.150 | 5.240 | 4.860 | 4.870 | 401,151 | -0.14(-2.79%) |
Mar 20, 2009 | 5.030 | 5.140 | 4.765 | 5.010 | 1,006,651 | +0.05(+1.01%) |
Mar 19, 2009 | 4.480 | 5.050 | 4.480 | 4.960 | 636,297 | +0.47(+10.47%) |
Mar 18, 2009 | 3.940 | 4.500 | 3.790 | 4.490 | 408,092 | +0.61(+15.72%) |
Mar 17, 2009 | 4.100 | 4.100 | 3.870 | 3.880 | 158,710 | -0.21(-5.13%) |
Mar 16, 2009 | 4.280 | 4.280 | 4.000 | 4.090 | 81,732 | -0.14(-3.22%) |
Mar 13, 2009 | 4.200 | 4.230 | 4.090 | 4.226 | 0 | +0.14(+3.33%) |
Mar 12, 2009 | 3.880 | 4.140 | 3.650 | 4.090 | 218,067 | +0.28(+7.35%) |
Mar 11, 2009 | 3.640 | 3.990 | 3.640 | 3.810 | 217,535 | +0.08(+2.14%) |
Mar 10, 2009 | 3.830 | 4.090 | 3.590 | 3.730 | 309,363 | -0.13(-3.37%) |
Mar 09, 2009 | 4.160 | 4.210 | 3.840 | 3.860 | 145,698 | -0.28(-6.76%) |
Mar 06, 2009 | 4.100 | 4.220 | 4.010 | 4.140 | 0 | +0.07(+1.72%) |
Mar 05, 2009 | 4.100 | 4.180 | 4.000 | 4.070 | 138,113 | +0.02(+0.49%) |
Mar 04, 2009 | 4.050 | 4.300 | 3.880 | 4.050 | 225,016 | +0.16(+4.11%) |