Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.400 | 6.660 | 6.170 | 6.170 | 23,481 | -0.48(-7.22%) |
May 28, 2009 | 6.540 | 6.750 | 6.400 | 6.650 | 20,500 | +0.18(+2.78%) |
May 27, 2009 | 6.800 | 6.970 | 6.450 | 6.470 | 39,988 | -0.31(-4.50%) |
May 26, 2009 | 6.200 | 6.810 | 6.200 | 6.775 | 28,451 | +0.45(+7.03%) |
May 22, 2009 | 6.580 | 6.580 | 6.270 | 6.330 | 5,873 | -0.25(-3.80%) |
May 21, 2009 | 6.668 | 6.668 | 6.440 | 6.580 | 23,008 | -0.06(-0.90%) |
May 20, 2009 | 6.550 | 6.810 | 6.400 | 6.640 | 29,194 | -0.02(-0.30%) |
May 19, 2009 | 6.200 | 6.660 | 6.170 | 6.660 | 82,320 | +0.46(+7.42%) |
May 18, 2009 | 6.110 | 6.240 | 5.970 | 6.200 | 21,744 | +0.18(+2.99%) |
May 15, 2009 | 5.590 | 6.030 | 5.580 | 6.020 | 79,241 | +0.40(+7.12%) |
May 14, 2009 | 5.480 | 5.620 | 5.480 | 5.620 | 2,970 | +0.04(+0.72%) |
May 13, 2009 | 5.810 | 5.810 | 5.310 | 5.580 | 20,925 | -0.40(-6.69%) |
May 12, 2009 | 5.650 | 5.980 | 5.600 | 5.980 | 14,624 | +0.41(+7.36%) |
May 11, 2009 | 5.540 | 5.650 | 5.020 | 5.570 | 29,332 | +0.01(+0.18%) |
May 08, 2009 | 5.310 | 5.610 | 5.240 | 5.560 | 20,212 | +0.36(+6.92%) |
May 07, 2009 | 5.350 | 5.350 | 5.200 | 5.200 | 42,104 | -0.10(-1.89%) |
May 06, 2009 | 5.010 | 5.410 | 5.010 | 5.300 | 19,900 | +0.14(+2.71%) |
May 05, 2009 | 5.110 | 5.160 | 4.940 | 5.160 | 14,300 | +0.06(+1.18%) |
May 04, 2009 | 4.970 | 5.380 | 4.970 | 5.100 | 26,285 | +0.10(+2.00%) |
May 01, 2009 | 4.990 | 5.000 | 4.990 | 5.000 | 24,947 | -0.31(-5.84%) |
Apr 30, 2009 | 5.350 | 5.788 | 5.210 | 5.310 | 7,090 | -0.10(-1.85%) |
Apr 29, 2009 | 5.390 | 5.750 | 5.360 | 5.410 | 28,264 | +0.06(+1.12%) |
Apr 28, 2009 | 4.700 | 5.380 | 4.645 | 5.350 | 50,538 | +0.49(+10.08%) |
Apr 27, 2009 | 4.840 | 4.910 | 4.540 | 4.860 | 28,599 | -0.05(-1.02%) |
Apr 24, 2009 | 4.750 | 4.980 | 4.720 | 4.910 | 38,900 | +0.04(+0.82%) |
Apr 23, 2009 | 4.800 | 4.880 | 4.750 | 4.870 | 10,517 | -0.11(-2.21%) |
Apr 22, 2009 | 4.840 | 5.000 | 4.820 | 4.980 | 7,099 | +0.02(+0.40%) |
Apr 21, 2009 | 4.750 | 5.100 | 4.750 | 4.960 | 32,900 | +0.13(+2.68%) |
Apr 20, 2009 | 4.990 | 5.060 | 4.831 | 4.831 | 22,546 | -0.38(-7.28%) |
Apr 17, 2009 | 5.100 | 5.340 | 4.860 | 5.210 | 7,522 | +0.17(+3.37%) |
Apr 16, 2009 | 5.040 | 5.380 | 4.960 | 5.040 | 14,212 | -0.11(-2.14%) |
Apr 15, 2009 | 4.680 | 5.209 | 4.680 | 5.150 | 37,618 | +0.26(+5.32%) |
Apr 14, 2009 | 4.890 | 4.890 | 4.420 | 4.890 | 46,705 | +0.03(+0.62%) |
Apr 13, 2009 | 4.730 | 5.090 | 4.730 | 4.860 | 10,656 | +0.06(+1.25%) |
Apr 09, 2009 | 4.000 | 4.950 | 3.970 | 4.800 | 56,823 | +0.86(+21.83%) |
Apr 08, 2009 | 4.140 | 4.140 | 3.910 | 3.940 | 12,200 | -0.06(-1.50%) |
Apr 07, 2009 | 4.180 | 4.190 | 3.860 | 4.000 | 8,093 | -0.18(-4.31%) |
Apr 06, 2009 | 4.130 | 4.180 | 4.110 | 4.180 | 2,200 | +0.03(+0.72%) |
Apr 03, 2009 | 4.180 | 4.250 | 4.140 | 4.150 | 40,089 | -0.15(-3.49%) |
Apr 02, 2009 | 4.070 | 4.300 | 4.070 | 4.300 | 33,579 | +0.20(+4.88%) |
Apr 01, 2009 | 4.150 | 4.150 | 4.090 | 4.100 | 16,980 | -0.14(-3.30%) |
Mar 31, 2009 | 3.650 | 4.280 | 3.640 | 4.240 | 14,126 | +0.16(+3.92%) |
Mar 30, 2009 | 4.140 | 4.140 | 3.980 | 4.080 | 1,780 | -0.22(-5.12%) |
Mar 26, 2009 | 4.220 | 4.300 | 3.570 | 4.300 | 31,589 | +0.00(+0.00%) |
Mar 25, 2009 | 3.450 | 4.540 | 3.450 | 4.300 | 64,207 | +0.87(+25.36%) |
Mar 24, 2009 | 3.380 | 3.440 | 3.350 | 3.430 | 9,200 | -0.10(-2.83%) |
Mar 23, 2009 | 3.530 | 3.550 | 3.180 | 3.530 | 43,390 | +0.38(+12.06%) |
Mar 20, 2009 | 3.160 | 3.230 | 3.140 | 3.150 | 16,720 | +0.05(+1.61%) |
Mar 19, 2009 | 2.970 | 3.140 | 2.760 | 3.100 | 131,522 | +0.10(+3.33%) |
Mar 18, 2009 | 2.990 | 3.030 | 2.980 | 3.000 | 22,400 | +0.00(+0.00%) |
Mar 17, 2009 | 3.080 | 3.100 | 2.990 | 3.000 | 20,821 | +0.01(+0.33%) |
Mar 16, 2009 | 3.190 | 3.190 | 2.800 | 2.990 | 8,100 | -0.01(-0.33%) |
Mar 13, 2009 | 3.000 | 3.000 | 2.940 | 3.000 | 2,488 | +0.02(+0.67%) |
Mar 12, 2009 | 2.990 | 3.020 | 2.960 | 2.980 | 16,370 | -0.02(-0.62%) |
Mar 11, 2009 | 3.000 | 3.000 | 2.860 | 2.999 | 2,627 | -0.00(-0.04%) |
Mar 10, 2009 | 2.890 | 3.000 | 2.722 | 3.000 | 11,923 | +0.42(+16.28%) |
Mar 09, 2009 | 2.850 | 2.850 | 2.460 | 2.580 | 11,300 | -0.10(-3.84%) |
Mar 06, 2009 | 2.690 | 2.800 | 2.570 | 2.683 | 2,200 | -0.10(-3.49%) |
Mar 05, 2009 | 3.070 | 3.070 | 2.750 | 2.780 | 2,500 | -0.22(-7.33%) |
Mar 04, 2009 | 2.770 | 3.030 | 2.530 | 3.000 | 66,822 | +0.18(+6.38%) |