Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.500 | 6.620 | 6.230 | 6.400 | 240,855 | -0.10(-1.54%) |
May 28, 2009 | 6.620 | 6.620 | 6.320 | 6.500 | 172,952 | +0.03(+0.46%) |
May 27, 2009 | 6.450 | 6.700 | 6.400 | 6.470 | 254,449 | +0.06(+0.94%) |
May 26, 2009 | 5.960 | 6.550 | 5.950 | 6.410 | 529,923 | +0.34(+5.60%) |
May 22, 2009 | 5.770 | 6.220 | 5.720 | 6.070 | 275,513 | +0.38(+6.68%) |
May 21, 2009 | 6.150 | 6.150 | 5.660 | 5.690 | 383,425 | -0.51(-8.23%) |
May 20, 2009 | 6.270 | 6.420 | 6.160 | 6.200 | 155,491 | -0.04(-0.64%) |
May 19, 2009 | 6.220 | 6.440 | 6.060 | 6.240 | 175,743 | +0.04(+0.65%) |
May 18, 2009 | 6.000 | 6.300 | 5.920 | 6.200 | 314,527 | +0.20(+3.33%) |
May 15, 2009 | 6.360 | 6.590 | 5.840 | 6.000 | 203,955 | -0.40(-6.25%) |
May 14, 2009 | 5.930 | 6.480 | 5.790 | 6.400 | 276,463 | +0.39(+6.49%) |
May 13, 2009 | 6.150 | 6.210 | 5.540 | 6.010 | 523,300 | -0.29(-4.60%) |
May 12, 2009 | 6.760 | 6.760 | 5.800 | 6.300 | 393,385 | -0.36(-5.41%) |
May 11, 2009 | 6.740 | 6.840 | 5.100 | 6.660 | 381,002 | -0.28(-4.03%) |
May 08, 2009 | 6.220 | 7.000 | 6.200 | 6.940 | 509,559 | +0.70(+11.22%) |
May 07, 2009 | 6.250 | 7.700 | 5.750 | 6.240 | 750,913 | +0.50(+8.71%) |
May 06, 2009 | 5.500 | 5.790 | 5.130 | 5.740 | 428,284 | +0.44(+8.30%) |
May 05, 2009 | 5.290 | 5.355 | 5.050 | 5.300 | 300,739 | +0.04(+0.76%) |
May 04, 2009 | 5.130 | 5.330 | 5.050 | 5.260 | 334,772 | +0.46(+9.58%) |
May 01, 2009 | 4.780 | 4.850 | 4.520 | 4.800 | 201,100 | +0.08(+1.69%) |
Apr 30, 2009 | 4.600 | 4.860 | 4.500 | 4.720 | 521,164 | +0.21(+4.66%) |
Apr 29, 2009 | 4.280 | 4.630 | 4.215 | 4.510 | 416,601 | +0.26(+6.12%) |
Apr 28, 2009 | 4.240 | 4.300 | 4.060 | 4.250 | 218,850 | +0.00(+0.00%) |
Apr 27, 2009 | 4.430 | 4.570 | 4.210 | 4.250 | 477,891 | -0.30(-6.60%) |
Apr 24, 2009 | 4.510 | 4.630 | 4.310 | 4.550 | 450,101 | +0.21(+4.84%) |
Apr 23, 2009 | 4.500 | 4.630 | 4.080 | 4.340 | 438,250 | -0.14(-3.13%) |
Apr 22, 2009 | 4.240 | 4.630 | 4.020 | 4.480 | 389,331 | +0.17(+3.94%) |
Apr 21, 2009 | 4.520 | 4.520 | 4.100 | 4.310 | 539,401 | -0.01(-0.23%) |
Apr 20, 2009 | 4.750 | 4.750 | 4.250 | 4.320 | 542,433 | -0.41(-8.67%) |
Apr 17, 2009 | 4.450 | 4.880 | 4.450 | 4.730 | 455,673 | +0.33(+7.50%) |
Apr 16, 2009 | 4.280 | 4.550 | 4.110 | 4.400 | 526,261 | +0.29(+7.06%) |
Apr 15, 2009 | 3.810 | 4.380 | 3.750 | 4.110 | 585,806 | +0.17(+4.31%) |
Apr 14, 2009 | 3.880 | 4.000 | 3.520 | 3.940 | 418,231 | +0.09(+2.34%) |
Apr 13, 2009 | 3.760 | 4.190 | 3.580 | 3.850 | 499,505 | +0.17(+4.62%) |
Apr 09, 2009 | 2.850 | 4.050 | 2.850 | 3.680 | 877,830 | +0.85(+30.04%) |
Apr 08, 2009 | 2.760 | 2.890 | 2.670 | 2.830 | 202,986 | +0.07(+2.54%) |
Apr 07, 2009 | 2.760 | 2.810 | 2.660 | 2.760 | 281,325 | -0.01(-0.36%) |
Apr 06, 2009 | 2.890 | 2.900 | 2.680 | 2.770 | 520,650 | -0.09(-3.15%) |
Apr 03, 2009 | 3.010 | 3.010 | 2.780 | 2.860 | 390,164 | -0.18(-5.92%) |
Apr 02, 2009 | 4.200 | 4.200 | 2.990 | 3.040 | 540,584 | -0.13(-4.10%) |
Apr 01, 2009 | 3.230 | 3.270 | 3.050 | 3.170 | 347,680 | -0.08(-2.46%) |
Mar 31, 2009 | 3.090 | 3.290 | 3.070 | 3.250 | 230,864 | +0.18(+5.86%) |
Mar 30, 2009 | 3.200 | 3.220 | 3.050 | 3.070 | 203,883 | -0.66(-17.69%) |
Mar 26, 2009 | 3.540 | 3.830 | 3.280 | 3.730 | 271,146 | +0.32(+9.38%) |
Mar 25, 2009 | 3.500 | 3.500 | 2.980 | 3.410 | 453,220 | +0.34(+11.07%) |
Mar 24, 2009 | 3.730 | 3.730 | 3.020 | 3.070 | 251,523 | -0.17(-5.25%) |
Mar 23, 2009 | 3.130 | 3.280 | 3.120 | 3.240 | 519,080 | +0.32(+10.96%) |
Mar 20, 2009 | 3.220 | 3.270 | 2.860 | 2.920 | 144,644 | -0.23(-7.30%) |
Mar 19, 2009 | 2.990 | 3.310 | 2.950 | 3.150 | 310,837 | +0.20(+6.78%) |
Mar 18, 2009 | 2.680 | 3.030 | 2.638 | 2.950 | 453,502 | +0.28(+10.49%) |
Mar 17, 2009 | 2.750 | 2.750 | 2.400 | 2.670 | 513,519 | -0.03(-1.11%) |
Mar 16, 2009 | 2.820 | 2.880 | 2.670 | 2.700 | 638,899 | -0.10(-3.57%) |
Mar 13, 2009 | 2.760 | 2.920 | 2.760 | 2.800 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.460 | 2.900 | 2.380 | 2.800 | 296,253 | +0.28(+11.11%) |
Mar 11, 2009 | 2.340 | 2.730 | 2.260 | 2.520 | 354,203 | +0.31(+14.03%) |
Mar 10, 2009 | 2.000 | 2.220 | 1.850 | 2.210 | 750,531 | +0.38(+20.77%) |
Mar 09, 2009 | 2.120 | 2.222 | 1.830 | 1.830 | 554,339 | -0.26(-12.44%) |
Mar 06, 2009 | 2.130 | 2.197 | 2.000 | 2.090 | 0 | -0.07(-3.24%) |
Mar 05, 2009 | 2.480 | 2.540 | 1.950 | 2.160 | 544,688 | -0.32(-12.90%) |
Mar 04, 2009 | 2.700 | 2.850 | 2.430 | 2.480 | 711,158 | -0.30(-10.79%) |