Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.287 | 4.354 | 3.955 | 3.970 | 171,013 | -0.30(-7.05%) |
May 28, 2009 | 4.219 | 4.271 | 4.068 | 4.271 | 67,785 | +0.05(+1.25%) |
May 27, 2009 | 4.008 | 4.294 | 4.008 | 4.219 | 75,689 | +0.27(+6.87%) |
May 26, 2009 | 3.737 | 4.136 | 3.586 | 3.948 | 117,760 | +0.06(+1.55%) |
May 22, 2009 | 3.541 | 3.887 | 3.383 | 3.887 | 68,102 | +0.35(+9.79%) |
May 21, 2009 | 3.518 | 3.578 | 3.375 | 3.541 | 87,253 | -0.02(-0.63%) |
May 20, 2009 | 3.352 | 3.563 | 3.285 | 3.563 | 84,580 | +0.21(+6.29%) |
May 19, 2009 | 3.157 | 3.405 | 3.089 | 3.352 | 107,014 | +0.11(+3.49%) |
May 18, 2009 | 3.028 | 3.239 | 2.998 | 3.239 | 77,122 | +0.20(+6.44%) |
May 15, 2009 | 3.044 | 3.239 | 2.968 | 3.044 | 58,954 | -0.01(-0.25%) |
May 14, 2009 | 2.946 | 3.217 | 2.908 | 3.051 | 126,987 | +0.08(+2.79%) |
May 13, 2009 | 3.051 | 3.051 | 2.923 | 2.968 | 43,895 | -0.09(-2.96%) |
May 12, 2009 | 3.292 | 3.413 | 3.006 | 3.059 | 62,739 | -0.17(-5.14%) |
May 11, 2009 | 3.300 | 3.428 | 3.179 | 3.224 | 81,696 | -0.09(-2.73%) |
May 08, 2009 | 3.390 | 3.518 | 3.247 | 3.315 | 75,729 | +0.00(+0.00%) |
May 07, 2009 | 3.398 | 3.624 | 2.840 | 3.315 | 170,030 | -0.18(-5.17%) |
May 06, 2009 | 3.239 | 3.496 | 2.539 | 3.496 | 189,106 | +0.07(+1.98%) |
May 05, 2009 | 3.013 | 3.428 | 2.998 | 3.428 | 148,599 | +0.34(+10.98%) |
May 04, 2009 | 3.157 | 3.179 | 3.006 | 3.089 | 196,347 | -0.04(-1.20%) |
May 01, 2009 | 3.013 | 3.239 | 2.961 | 3.126 | 179,547 | +0.11(+3.75%) |
Apr 30, 2009 | 2.720 | 3.013 | 2.584 | 3.013 | 101,683 | +0.38(+14.29%) |
Apr 29, 2009 | 2.463 | 2.757 | 2.463 | 2.637 | 57,750 | +0.14(+5.42%) |
Apr 28, 2009 | 2.222 | 2.576 | 2.215 | 2.501 | 127,983 | +0.26(+11.41%) |
Apr 27, 2009 | 2.177 | 2.283 | 2.109 | 2.245 | 301,485 | +0.10(+4.56%) |
Apr 24, 2009 | 2.200 | 2.207 | 2.124 | 2.147 | 23,437 | -0.11(-5.00%) |
Apr 23, 2009 | 2.185 | 2.260 | 2.162 | 2.260 | 70,264 | +0.16(+7.53%) |
Apr 22, 2009 | 1.959 | 2.140 | 1.883 | 2.102 | 82,260 | +0.10(+4.89%) |
Apr 21, 2009 | 2.011 | 2.155 | 1.981 | 2.004 | 34,114 | +0.01(+0.38%) |
Apr 20, 2009 | 2.049 | 2.260 | 1.959 | 1.996 | 69,310 | -0.11(-5.02%) |
Apr 17, 2009 | 2.275 | 2.328 | 2.102 | 2.102 | 19,550 | -0.25(-10.58%) |
Apr 16, 2009 | 2.260 | 2.350 | 2.227 | 2.350 | 73,551 | +0.05(+1.96%) |
Apr 15, 2009 | 2.215 | 2.305 | 2.102 | 2.305 | 12,326 | +0.08(+3.38%) |
Apr 14, 2009 | 2.298 | 2.298 | 2.140 | 2.230 | 28,610 | +0.02(+1.02%) |
Apr 13, 2009 | 2.253 | 2.260 | 2.117 | 2.207 | 42,656 | -0.13(-5.48%) |
Apr 09, 2009 | 1.891 | 2.335 | 1.891 | 2.335 | 61,120 | +0.38(+19.23%) |
Apr 08, 2009 | 1.898 | 1.959 | 1.898 | 1.959 | 8,034 | +0.08(+4.00%) |
Apr 07, 2009 | 1.989 | 2.008 | 1.883 | 1.883 | 35,202 | -0.11(-5.66%) |
Apr 06, 2009 | 2.185 | 2.230 | 1.996 | 1.996 | 16,496 | -0.20(-9.25%) |
Apr 03, 2009 | 2.064 | 2.200 | 1.989 | 2.200 | 10,329 | +0.13(+6.18%) |
Apr 02, 2009 | 1.944 | 2.072 | 1.906 | 2.072 | 31,857 | +0.14(+7.00%) |
Apr 01, 2009 | 2.042 | 2.072 | 1.918 | 1.936 | 27,664 | -0.14(-6.55%) |
Mar 31, 2009 | 1.959 | 2.072 | 1.929 | 2.072 | 11,633 | +0.08(+4.17%) |
Mar 30, 2009 | 1.951 | 2.042 | 1.944 | 1.989 | 22,990 | +0.04(+1.93%) |
Mar 26, 2009 | 1.944 | 1.981 | 1.914 | 1.951 | 57,010 | +0.03(+1.57%) |
Mar 25, 2009 | 1.921 | 2.049 | 1.898 | 1.921 | 54,582 | -0.15(-7.27%) |
Mar 24, 2009 | 2.147 | 2.185 | 1.996 | 2.072 | 75,459 | -0.21(-9.24%) |
Mar 23, 2009 | 2.170 | 2.283 | 2.170 | 2.283 | 79,267 | +0.06(+2.71%) |
Mar 20, 2009 | 1.831 | 2.222 | 1.755 | 2.222 | 249,849 | +0.58(+35.32%) |
Mar 19, 2009 | 1.733 | 1.831 | 1.575 | 1.642 | 76,893 | -0.10(-5.63%) |
Mar 18, 2009 | 1.733 | 1.785 | 1.582 | 1.740 | 34,934 | -0.05(-2.94%) |
Mar 17, 2009 | 1.665 | 1.793 | 1.514 | 1.793 | 53,118 | +0.14(+8.18%) |
Mar 16, 2009 | 1.642 | 1.755 | 1.522 | 1.657 | 89,801 | +0.08(+4.76%) |
Mar 13, 2009 | 1.258 | 1.748 | 1.130 | 1.582 | 0 | +0.41(+35.48%) |
Mar 12, 2009 | 1.243 | 1.243 | 1.077 | 1.168 | 33,672 | -0.08(-6.06%) |
Mar 11, 2009 | 1.153 | 1.258 | 1.145 | 1.243 | 28,802 | +0.08(+6.45%) |
Mar 10, 2009 | 1.040 | 1.175 | 1.025 | 1.168 | 48,873 | +0.11(+10.71%) |
Mar 09, 2009 | 1.190 | 1.205 | 1.055 | 1.055 | 113,165 | -0.16(-13.04%) |
Mar 06, 2009 | 1.258 | 1.326 | 1.160 | 1.213 | 0 | -0.03(-2.42%) |
Mar 05, 2009 | 1.356 | 1.364 | 1.213 | 1.243 | 28,580 | -0.13(-9.34%) |
Mar 04, 2009 | 1.349 | 1.371 | 1.318 | 1.371 | 31,970 | -0.09(-6.19%) |