Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.970 | 5.230 | 4.930 | 5.010 | 405,243 | +0.05(+1.01%) |
May 28, 2009 | 5.480 | 5.480 | 4.870 | 4.960 | 1,009,614 | -0.99(-16.64%) |
May 27, 2009 | 5.180 | 6.000 | 5.180 | 5.950 | 911,166 | +0.67(+12.69%) |
May 26, 2009 | 5.190 | 5.300 | 5.020 | 5.280 | 248,084 | +0.08(+1.54%) |
May 22, 2009 | 5.040 | 5.220 | 4.790 | 5.200 | 199,667 | +0.16(+3.17%) |
May 21, 2009 | 5.170 | 5.170 | 4.730 | 5.040 | 188,385 | -0.11(-2.14%) |
May 20, 2009 | 4.970 | 5.340 | 4.960 | 5.150 | 396,661 | +0.19(+3.84%) |
May 19, 2009 | 4.910 | 5.000 | 4.790 | 4.959 | 207,727 | +0.05(+1.01%) |
May 18, 2009 | 4.900 | 5.030 | 4.620 | 4.910 | 303,816 | +0.04(+0.82%) |
May 15, 2009 | 4.670 | 4.900 | 4.510 | 4.870 | 376,044 | +0.18(+3.84%) |
May 14, 2009 | 4.520 | 4.750 | 4.280 | 4.690 | 311,503 | +0.11(+2.40%) |
May 13, 2009 | 4.780 | 5.020 | 4.520 | 4.580 | 355,536 | -0.36(-7.29%) |
May 12, 2009 | 5.200 | 5.320 | 4.760 | 4.940 | 444,165 | -0.24(-4.63%) |
May 11, 2009 | 4.630 | 5.190 | 4.530 | 5.180 | 549,307 | +0.53(+11.40%) |
May 08, 2009 | 4.730 | 4.780 | 4.450 | 4.650 | 417,098 | +0.06(+1.31%) |
May 07, 2009 | 5.180 | 5.180 | 4.450 | 4.590 | 590,857 | -0.48(-9.47%) |
May 06, 2009 | 5.240 | 5.270 | 5.000 | 5.070 | 331,813 | -0.14(-2.69%) |
May 05, 2009 | 5.090 | 5.280 | 5.030 | 5.210 | 364,345 | +0.16(+3.17%) |
May 04, 2009 | 5.300 | 5.300 | 4.950 | 5.050 | 640,027 | -0.31(-5.78%) |
May 01, 2009 | 4.870 | 5.490 | 4.840 | 5.360 | 1,072,870 | +0.62(+13.08%) |
Apr 30, 2009 | 4.250 | 4.740 | 4.000 | 4.740 | 1,373,710 | +1.20(+33.90%) |
Apr 29, 2009 | 3.360 | 3.680 | 3.300 | 3.540 | 465,319 | +0.26(+7.93%) |
Apr 28, 2009 | 3.260 | 3.330 | 3.200 | 3.280 | 127,190 | -0.09(-2.67%) |
Apr 27, 2009 | 3.500 | 3.530 | 3.280 | 3.370 | 274,906 | -0.18(-5.07%) |
Apr 24, 2009 | 3.660 | 3.660 | 3.490 | 3.550 | 230,469 | -0.07(-1.93%) |
Apr 23, 2009 | 3.790 | 3.900 | 3.520 | 3.620 | 197,392 | -0.12(-3.21%) |
Apr 22, 2009 | 3.610 | 4.070 | 3.400 | 3.740 | 612,882 | +0.13(+3.60%) |
Apr 21, 2009 | 4.020 | 4.430 | 3.520 | 3.610 | 745,297 | -0.48(-11.74%) |
Apr 20, 2009 | 3.880 | 4.200 | 3.150 | 4.090 | 1,911,316 | +0.16(+4.07%) |
Apr 17, 2009 | 2.880 | 4.290 | 2.880 | 3.930 | 2,591,206 | +1.08(+37.89%) |
Apr 16, 2009 | 2.990 | 3.020 | 2.550 | 2.850 | 737,668 | +0.37(+14.92%) |
Apr 15, 2009 | 2.790 | 2.840 | 2.470 | 2.480 | 1,010,990 | -0.31(-11.11%) |
Apr 14, 2009 | 2.810 | 2.890 | 2.760 | 2.790 | 207,698 | +0.04(+1.45%) |
Apr 13, 2009 | 2.750 | 3.050 | 2.600 | 2.750 | 461,111 | +0.08(+3.00%) |
Apr 09, 2009 | 2.910 | 2.910 | 2.670 | 2.670 | 278,018 | -0.03(-1.11%) |
Apr 08, 2009 | 2.730 | 2.790 | 2.680 | 2.700 | 176,698 | -0.01(-0.37%) |
Apr 07, 2009 | 2.790 | 2.890 | 2.700 | 2.710 | 102,730 | -0.15(-5.24%) |
Apr 06, 2009 | 2.910 | 2.980 | 2.750 | 2.860 | 83,938 | +0.01(+0.35%) |
Apr 03, 2009 | 2.830 | 3.000 | 2.800 | 2.850 | 143,988 | +0.04(+1.42%) |
Apr 02, 2009 | 2.750 | 3.000 | 2.740 | 2.810 | 245,076 | +0.23(+8.91%) |
Apr 01, 2009 | 2.400 | 2.680 | 2.400 | 2.580 | 213,912 | +0.10(+4.03%) |
Mar 31, 2009 | 2.400 | 2.610 | 2.400 | 2.480 | 224,762 | +0.18(+7.83%) |
Mar 30, 2009 | 2.810 | 2.810 | 2.300 | 2.300 | 318,517 | -0.97(-29.66%) |
Mar 26, 2009 | 2.810 | 3.270 | 2.810 | 3.270 | 229,800 | +0.44(+15.55%) |
Mar 25, 2009 | 2.750 | 3.000 | 2.700 | 2.830 | 200,279 | +0.20(+7.60%) |
Mar 24, 2009 | 2.540 | 2.800 | 2.540 | 2.630 | 118,688 | -0.06(-2.23%) |
Mar 23, 2009 | 2.650 | 2.690 | 2.550 | 2.690 | 246,719 | -0.06(-2.18%) |
Mar 20, 2009 | 2.890 | 2.970 | 2.750 | 2.750 | 98,610 | -0.08(-2.83%) |
Mar 19, 2009 | 3.150 | 3.150 | 2.770 | 2.830 | 163,681 | -0.20(-6.60%) |
Mar 18, 2009 | 2.800 | 3.130 | 2.727 | 3.030 | 173,651 | +0.23(+8.21%) |
Mar 17, 2009 | 2.550 | 2.820 | 2.530 | 2.800 | 88,817 | +0.30(+12.00%) |
Mar 16, 2009 | 2.580 | 2.610 | 2.480 | 2.500 | 63,144 | -0.08(-3.10%) |
Mar 13, 2009 | 2.650 | 2.710 | 2.410 | 2.580 | 0 | -0.06(-2.27%) |
Mar 12, 2009 | 2.490 | 2.700 | 2.480 | 2.640 | 83,811 | +0.09(+3.53%) |
Mar 11, 2009 | 2.450 | 2.630 | 2.410 | 2.550 | 121,815 | +0.18(+7.59%) |
Mar 10, 2009 | 2.430 | 2.630 | 2.320 | 2.370 | 212,548 | -0.02(-0.84%) |
Mar 09, 2009 | 2.600 | 2.620 | 2.380 | 2.390 | 93,613 | -0.25(-9.47%) |
Mar 06, 2009 | 2.810 | 2.940 | 2.550 | 2.640 | 0 | -0.23(-8.01%) |
Mar 05, 2009 | 2.630 | 3.100 | 2.500 | 2.870 | 286,697 | +0.17(+6.30%) |
Mar 04, 2009 | 2.670 | 2.890 | 2.650 | 2.700 | 66,387 | -0.04(-1.46%) |