Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.339 | 4.498 | 4.145 | 4.332 | 620,374 | +0.18(+4.34%) |
May 28, 2009 | 3.888 | 4.228 | 3.708 | 4.152 | 642,498 | +0.38(+10.11%) |
May 27, 2009 | 4.159 | 4.183 | 3.667 | 3.771 | 464,948 | -0.35(-8.42%) |
May 26, 2009 | 3.785 | 4.270 | 3.708 | 4.117 | 485,563 | +0.24(+6.07%) |
May 22, 2009 | 4.159 | 4.263 | 3.840 | 3.882 | 686,731 | -0.26(-6.35%) |
May 21, 2009 | 4.117 | 4.311 | 4.020 | 4.145 | 408,569 | -0.03(-0.66%) |
May 20, 2009 | 4.485 | 4.679 | 4.159 | 4.173 | 596,871 | -0.28(-6.23%) |
May 19, 2009 | 4.672 | 4.859 | 4.401 | 4.450 | 665,422 | -0.36(-7.49%) |
May 18, 2009 | 4.401 | 4.991 | 4.207 | 4.810 | 985,157 | +0.50(+11.58%) |
May 15, 2009 | 4.187 | 4.769 | 4.089 | 4.311 | 797,685 | +0.01(+0.32%) |
May 14, 2009 | 4.914 | 4.914 | 3.951 | 4.297 | 2,003,783 | -0.68(-13.65%) |
May 13, 2009 | 5.025 | 5.774 | 4.783 | 4.977 | 3,437,383 | -0.38(-7.12%) |
May 12, 2009 | 4.124 | 5.808 | 4.124 | 5.358 | 10,923,801 | +2.85(+113.54%) |
May 11, 2009 | 2.724 | 2.724 | 2.433 | 2.509 | 326,344 | -0.12(-4.49%) |
May 08, 2009 | 2.592 | 2.696 | 2.502 | 2.627 | 287,214 | +0.04(+1.61%) |
May 07, 2009 | 2.925 | 3.057 | 2.377 | 2.585 | 545,758 | -0.40(-13.26%) |
May 06, 2009 | 2.634 | 3.057 | 2.634 | 2.980 | 1,002,474 | +0.49(+19.78%) |
May 05, 2009 | 2.128 | 2.530 | 2.079 | 2.488 | 650,158 | +0.36(+16.94%) |
May 04, 2009 | 2.059 | 2.128 | 2.052 | 2.128 | 178,055 | +0.09(+4.42%) |
May 01, 2009 | 2.190 | 2.190 | 2.038 | 2.038 | 131,078 | -0.15(-6.96%) |
Apr 30, 2009 | 2.183 | 2.204 | 2.114 | 2.190 | 127,519 | +0.01(+0.64%) |
Apr 29, 2009 | 2.079 | 2.183 | 2.038 | 2.176 | 114,579 | +0.10(+4.67%) |
Apr 28, 2009 | 2.031 | 2.079 | 1.955 | 2.079 | 89,513 | +0.08(+3.81%) |
Apr 27, 2009 | 2.038 | 2.149 | 1.989 | 2.003 | 113,614 | -0.06(-3.02%) |
Apr 24, 2009 | 2.066 | 2.135 | 2.024 | 2.066 | 150,421 | +0.03(+1.36%) |
Apr 23, 2009 | 2.107 | 2.107 | 2.010 | 2.038 | 201,542 | -0.10(-4.85%) |
Apr 22, 2009 | 2.398 | 2.398 | 2.114 | 2.142 | 290,064 | +0.02(+0.98%) |
Apr 21, 2009 | 1.975 | 2.121 | 1.941 | 2.121 | 175,762 | +0.10(+5.15%) |
Apr 20, 2009 | 2.183 | 2.253 | 1.975 | 2.017 | 208,235 | -0.21(-9.63%) |
Apr 17, 2009 | 2.114 | 2.253 | 2.038 | 2.232 | 291,469 | +0.13(+6.27%) |
Apr 16, 2009 | 2.149 | 2.149 | 2.010 | 2.100 | 204,310 | +0.01(+0.66%) |
Apr 15, 2009 | 2.010 | 2.142 | 2.010 | 2.086 | 176,420 | +0.08(+3.79%) |
Apr 14, 2009 | 2.142 | 2.142 | 2.010 | 2.010 | 207,922 | -0.09(-4.29%) |
Apr 13, 2009 | 2.010 | 2.253 | 2.010 | 2.100 | 303,749 | +0.06(+2.71%) |
Apr 09, 2009 | 2.031 | 2.045 | 1.858 | 2.045 | 259,311 | +0.14(+7.27%) |
Apr 08, 2009 | 1.871 | 1.941 | 1.865 | 1.906 | 53,132 | +0.06(+3.00%) |
Apr 07, 2009 | 1.899 | 1.934 | 1.844 | 1.851 | 98,644 | -0.08(-4.30%) |
Apr 06, 2009 | 1.858 | 1.955 | 1.816 | 1.934 | 112,394 | +0.02(+1.09%) |
Apr 03, 2009 | 1.948 | 1.982 | 1.871 | 1.913 | 121,201 | -0.03(-1.78%) |
Apr 02, 2009 | 2.079 | 2.183 | 1.906 | 1.948 | 280,628 | +0.06(+2.93%) |
Apr 01, 2009 | 1.865 | 2.010 | 1.865 | 1.892 | 110,671 | +0.03(+1.87%) |
Mar 31, 2009 | 1.892 | 2.003 | 1.823 | 1.858 | 165,704 | +0.03(+1.52%) |
Mar 30, 2009 | 1.885 | 1.927 | 1.781 | 1.830 | 118,199 | -0.07(-3.65%) |
Mar 26, 2009 | 1.955 | 2.079 | 1.899 | 1.899 | 425,093 | -0.01(-0.73%) |
Mar 25, 2009 | 1.982 | 2.024 | 1.802 | 1.913 | 140,127 | -0.03(-1.43%) |
Mar 24, 2009 | 1.767 | 2.038 | 1.767 | 1.941 | 71,416 | -0.12(-6.04%) |
Mar 23, 2009 | 2.038 | 2.066 | 1.975 | 2.066 | 179,092 | +0.12(+6.05%) |
Mar 20, 2009 | 1.941 | 1.948 | 1.788 | 1.948 | 209,766 | +0.01(+0.72%) |
Mar 19, 2009 | 2.190 | 2.253 | 1.885 | 1.934 | 301,408 | -0.13(-6.38%) |
Mar 18, 2009 | 2.017 | 2.142 | 1.975 | 2.066 | 281,100 | +0.02(+1.02%) |
Mar 17, 2009 | 1.989 | 2.183 | 1.802 | 2.045 | 292,322 | -0.28(-11.94%) |
Mar 16, 2009 | 2.447 | 2.516 | 2.253 | 2.322 | 189,581 | -0.08(-3.18%) |
Mar 13, 2009 | 2.468 | 2.572 | 2.239 | 2.398 | 0 | -0.04(-1.70%) |
Mar 12, 2009 | 2.121 | 2.474 | 1.955 | 2.440 | 804,408 | +0.30(+14.29%) |
Mar 11, 2009 | 2.086 | 2.211 | 2.059 | 2.135 | 95,049 | +0.06(+2.67%) |
Mar 10, 2009 | 1.871 | 2.079 | 1.851 | 2.079 | 254,330 | +0.31(+17.65%) |
Mar 09, 2009 | 1.677 | 1.823 | 1.672 | 1.767 | 94,908 | +0.05(+2.82%) |
Mar 06, 2009 | 1.795 | 1.871 | 1.664 | 1.719 | 0 | -0.07(-3.88%) |
Mar 05, 2009 | 1.975 | 2.017 | 1.767 | 1.788 | 154,224 | -0.26(-12.84%) |
Mar 04, 2009 | 2.142 | 2.218 | 1.920 | 2.052 | 285,399 | -0.21(-9.20%) |