Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.240 | 5.500 | 5.180 | 5.490 | 56,117 | +0.26(+4.97%) |
May 28, 2009 | 5.300 | 5.303 | 5.180 | 5.230 | 155,226 | -0.10(-1.88%) |
May 27, 2009 | 5.300 | 5.390 | 5.290 | 5.330 | 44,730 | -0.01(-0.19%) |
May 26, 2009 | 5.290 | 5.390 | 5.250 | 5.340 | 24,913 | +0.08(+1.52%) |
May 22, 2009 | 5.300 | 5.350 | 5.250 | 5.260 | 4,175 | -0.11(-2.05%) |
May 21, 2009 | 5.240 | 5.370 | 5.240 | 5.370 | 18,142 | +0.12(+2.29%) |
May 20, 2009 | 5.290 | 5.350 | 5.150 | 5.250 | 14,295 | -0.10(-1.87%) |
May 19, 2009 | 5.240 | 5.350 | 5.220 | 5.350 | 15,322 | +0.07(+1.33%) |
May 18, 2009 | 5.250 | 5.280 | 5.140 | 5.280 | 9,680 | +0.02(+0.38%) |
May 15, 2009 | 5.240 | 5.300 | 5.120 | 5.260 | 13,870 | +0.01(+0.19%) |
May 14, 2009 | 5.230 | 5.250 | 4.980 | 5.250 | 18,200 | +0.03(+0.57%) |
May 13, 2009 | 5.250 | 5.250 | 5.100 | 5.220 | 28,425 | -0.07(-1.32%) |
May 12, 2009 | 5.400 | 5.400 | 5.151 | 5.290 | 24,350 | -0.13(-2.40%) |
May 11, 2009 | 5.060 | 5.420 | 5.056 | 5.420 | 103,376 | +0.17(+3.24%) |
May 08, 2009 | 5.000 | 5.370 | 4.840 | 5.250 | 138,592 | +0.23(+4.58%) |
May 07, 2009 | 3.470 | 5.200 | 3.470 | 5.020 | 226,295 | +0.22(+4.58%) |
May 06, 2009 | 4.980 | 4.980 | 4.650 | 4.800 | 19,812 | -0.05(-1.03%) |
May 05, 2009 | 4.600 | 4.870 | 4.550 | 4.850 | 40,558 | +0.30(+6.59%) |
May 04, 2009 | 4.840 | 4.850 | 4.434 | 4.550 | 44,700 | +0.47(+11.52%) |
May 01, 2009 | 4.010 | 4.080 | 3.920 | 4.080 | 118,091 | +0.08(+2.00%) |
Apr 30, 2009 | 4.000 | 4.080 | 3.950 | 4.000 | 25,000 | +0.04(+1.01%) |
Apr 29, 2009 | 4.100 | 4.100 | 3.890 | 3.960 | 40,798 | -0.06(-1.49%) |
Apr 28, 2009 | 4.000 | 4.100 | 3.950 | 4.020 | 47,070 | +0.01(+0.25%) |
Apr 27, 2009 | 4.460 | 4.490 | 3.880 | 4.010 | 32,020 | -0.45(-10.09%) |
Apr 24, 2009 | 4.550 | 4.550 | 4.460 | 4.460 | 22,750 | -0.01(-0.22%) |
Apr 23, 2009 | 4.400 | 4.500 | 4.350 | 4.470 | 13,200 | +0.07(+1.59%) |
Apr 22, 2009 | 4.450 | 4.550 | 4.390 | 4.400 | 35,190 | -0.06(-1.35%) |
Apr 21, 2009 | 4.340 | 4.470 | 4.300 | 4.460 | 17,235 | +0.00(+0.00%) |
Apr 20, 2009 | 4.450 | 4.570 | 4.450 | 4.460 | 37,254 | -0.14(-3.04%) |
Apr 17, 2009 | 4.490 | 4.730 | 4.490 | 4.600 | 38,945 | -0.01(-0.22%) |
Apr 16, 2009 | 4.390 | 4.680 | 4.390 | 4.610 | 17,204 | +0.14(+3.13%) |
Apr 15, 2009 | 4.500 | 4.500 | 4.220 | 4.470 | 18,699 | +0.01(+0.22%) |
Apr 14, 2009 | 4.660 | 4.710 | 4.460 | 4.460 | 15,500 | -0.23(-4.90%) |
Apr 13, 2009 | 4.670 | 4.820 | 4.650 | 4.690 | 35,152 | +0.02(+0.43%) |
Apr 09, 2009 | 4.380 | 4.710 | 4.300 | 4.670 | 77,665 | +0.37(+8.60%) |
Apr 08, 2009 | 4.000 | 4.400 | 4.000 | 4.300 | 62,038 | +0.32(+8.04%) |
Apr 07, 2009 | 3.720 | 4.000 | 3.700 | 3.980 | 42,976 | +0.26(+6.99%) |
Apr 06, 2009 | 3.690 | 3.750 | 3.690 | 3.720 | 23,416 | +0.08(+2.20%) |
Apr 03, 2009 | 3.110 | 3.720 | 3.110 | 3.640 | 21,807 | +0.01(+0.28%) |
Apr 02, 2009 | 3.680 | 3.810 | 3.630 | 3.630 | 23,081 | -0.02(-0.55%) |
Apr 01, 2009 | 3.550 | 3.680 | 3.540 | 3.650 | 19,570 | +0.09(+2.53%) |
Mar 31, 2009 | 3.450 | 3.560 | 3.240 | 3.560 | 31,655 | +0.07(+2.01%) |
Mar 30, 2009 | 3.380 | 3.550 | 3.380 | 3.490 | 16,025 | -0.20(-5.42%) |
Mar 26, 2009 | 3.780 | 3.880 | 3.681 | 3.690 | 28,385 | +0.01(+0.27%) |
Mar 25, 2009 | 3.560 | 3.690 | 3.500 | 3.680 | 40,911 | +0.12(+3.37%) |
Mar 24, 2009 | 3.530 | 3.600 | 3.500 | 3.560 | 8,200 | +0.01(+0.28%) |
Mar 23, 2009 | 3.420 | 3.550 | 3.400 | 3.550 | 67,861 | +0.20(+5.97%) |
Mar 20, 2009 | 2.720 | 3.370 | 2.600 | 3.350 | 50,254 | +0.61(+22.26%) |
Mar 19, 2009 | 2.820 | 2.820 | 2.680 | 2.740 | 16,822 | -0.04(-1.44%) |
Mar 18, 2009 | 2.630 | 3.000 | 2.530 | 2.780 | 29,367 | +0.12(+4.51%) |
Mar 17, 2009 | 2.770 | 2.770 | 2.600 | 2.660 | 19,600 | -0.11(-3.97%) |
Mar 16, 2009 | 2.800 | 2.900 | 2.770 | 2.770 | 27,023 | -0.02(-0.72%) |
Mar 13, 2009 | 2.840 | 2.860 | 2.760 | 2.790 | 0 | -0.04(-1.41%) |
Mar 12, 2009 | 2.830 | 2.850 | 2.800 | 2.830 | 17,700 | +0.05(+1.80%) |
Mar 11, 2009 | 2.730 | 2.780 | 2.650 | 2.780 | 91,281 | +0.08(+2.96%) |
Mar 10, 2009 | 2.620 | 2.860 | 2.620 | 2.700 | 21,850 | +0.12(+4.65%) |
Mar 09, 2009 | 2.890 | 2.890 | 2.520 | 2.580 | 48,899 | -0.16(-5.84%) |
Mar 06, 2009 | 2.780 | 2.890 | 2.735 | 2.740 | 0 | -0.05(-1.79%) |
Mar 05, 2009 | 2.700 | 2.790 | 2.700 | 2.790 | 13,000 | +0.09(+3.33%) |
Mar 04, 2009 | 2.620 | 2.860 | 2.360 | 2.700 | 152,734 | -0.44(-14.01%) |