Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.560 | 4.760 | 4.500 | 4.680 | 1,368,426 | +0.16(+3.54%) |
May 28, 2009 | 4.220 | 4.570 | 4.200 | 4.520 | 1,538,883 | +0.30(+7.11%) |
May 27, 2009 | 4.210 | 4.400 | 4.130 | 4.220 | 1,728,289 | +0.07(+1.69%) |
May 26, 2009 | 3.970 | 4.180 | 3.950 | 4.150 | 762,523 | +0.14(+3.49%) |
May 22, 2009 | 3.940 | 4.110 | 3.900 | 4.010 | 942,356 | +0.11(+2.82%) |
May 21, 2009 | 3.940 | 4.000 | 3.750 | 3.900 | 873,023 | -0.09(-2.26%) |
May 20, 2009 | 4.120 | 4.150 | 3.970 | 3.990 | 1,198,042 | +0.06(+1.53%) |
May 19, 2009 | 3.930 | 4.120 | 3.830 | 3.930 | 1,170,961 | +0.04(+1.03%) |
May 18, 2009 | 3.660 | 3.920 | 3.660 | 3.890 | 834,879 | +0.28(+7.76%) |
May 15, 2009 | 3.750 | 3.760 | 3.600 | 3.610 | 699,951 | -0.12(-3.22%) |
May 14, 2009 | 3.490 | 3.760 | 3.330 | 3.730 | 1,720,982 | +0.25(+7.18%) |
May 13, 2009 | 4.100 | 4.140 | 3.480 | 3.480 | 1,859,638 | -0.61(-14.91%) |
May 12, 2009 | 4.190 | 4.290 | 4.000 | 4.090 | 825,661 | -0.07(-1.68%) |
May 11, 2009 | 4.260 | 4.270 | 4.000 | 4.160 | 1,135,492 | -0.17(-3.93%) |
May 08, 2009 | 3.660 | 4.330 | 3.660 | 4.330 | 2,802,034 | +0.72(+19.94%) |
May 07, 2009 | 3.950 | 4.070 | 3.500 | 3.610 | 2,134,778 | -0.12(-3.22%) |
May 06, 2009 | 3.300 | 3.940 | 3.290 | 3.730 | 3,124,118 | +0.49(+15.12%) |
May 05, 2009 | 3.210 | 3.350 | 3.210 | 3.240 | 1,423,726 | -0.01(-0.31%) |
May 04, 2009 | 3.180 | 3.250 | 3.030 | 3.250 | 1,784,082 | +0.29(+9.80%) |
May 01, 2009 | 2.760 | 2.990 | 2.750 | 2.960 | 1,193,257 | +0.20(+7.25%) |
Apr 30, 2009 | 2.940 | 2.940 | 2.760 | 2.760 | 926,817 | -0.09(-3.16%) |
Apr 29, 2009 | 2.700 | 2.850 | 2.700 | 2.850 | 689,446 | +0.15(+5.56%) |
Apr 28, 2009 | 2.650 | 2.730 | 2.600 | 2.700 | 556,107 | +0.03(+1.12%) |
Apr 27, 2009 | 2.780 | 2.780 | 2.660 | 2.670 | 682,266 | -0.14(-4.98%) |
Apr 24, 2009 | 2.690 | 2.830 | 2.670 | 2.810 | 731,603 | +0.14(+5.24%) |
Apr 23, 2009 | 2.870 | 2.890 | 2.620 | 2.670 | 872,771 | -0.12(-4.30%) |
Apr 22, 2009 | 2.710 | 2.900 | 2.700 | 2.790 | 756,087 | +0.06(+2.20%) |
Apr 21, 2009 | 2.560 | 2.820 | 2.470 | 2.730 | 828,195 | +0.16(+6.23%) |
Apr 20, 2009 | 2.900 | 2.900 | 2.550 | 2.570 | 1,073,934 | -0.34(-11.68%) |
Apr 17, 2009 | 2.890 | 2.930 | 2.790 | 2.910 | 953,620 | +0.08(+2.83%) |
Apr 16, 2009 | 2.660 | 2.830 | 2.630 | 2.830 | 961,776 | +0.18(+6.79%) |
Apr 15, 2009 | 2.450 | 2.650 | 2.450 | 2.650 | 1,099,135 | +0.19(+7.72%) |
Apr 14, 2009 | 2.520 | 2.590 | 2.450 | 2.460 | 890,055 | -0.10(-3.91%) |
Apr 13, 2009 | 2.520 | 2.580 | 2.450 | 2.560 | 1,019,224 | +0.02(+0.79%) |
Apr 09, 2009 | 2.480 | 2.550 | 2.408 | 2.540 | 1,437,095 | +0.19(+8.09%) |
Apr 08, 2009 | 2.070 | 2.350 | 1.960 | 2.350 | 2,356,922 | +0.45(+23.68%) |
Apr 07, 2009 | 1.940 | 2.050 | 1.800 | 1.900 | 930,691 | -0.07(-3.55%) |
Apr 06, 2009 | 2.080 | 2.090 | 1.920 | 1.970 | 739,886 | -0.15(-7.08%) |
Apr 03, 2009 | 2.080 | 2.130 | 1.910 | 2.120 | 858,491 | +0.04(+1.92%) |
Apr 02, 2009 | 1.970 | 2.120 | 1.970 | 2.080 | 953,665 | +0.17(+8.90%) |
Apr 01, 2009 | 1.820 | 1.950 | 1.800 | 1.910 | 488,378 | +0.07(+3.80%) |
Mar 31, 2009 | 1.900 | 1.990 | 1.840 | 1.840 | 499,722 | -0.02(-1.08%) |
Mar 30, 2009 | 2.020 | 2.020 | 1.840 | 1.860 | 582,768 | -0.30(-13.89%) |
Mar 26, 2009 | 2.090 | 2.160 | 2.080 | 2.160 | 689,214 | +0.10(+4.85%) |
Mar 25, 2009 | 2.010 | 2.070 | 1.930 | 2.060 | 1,026,746 | +0.06(+3.00%) |
Mar 24, 2009 | 1.970 | 2.050 | 1.960 | 2.000 | 983,000 | +0.03(+1.52%) |
Mar 23, 2009 | 1.860 | 1.970 | 1.860 | 1.970 | 1,217,827 | +0.15(+8.24%) |
Mar 20, 2009 | 1.880 | 1.890 | 1.770 | 1.820 | 1,695,021 | -0.04(-2.15%) |
Mar 19, 2009 | 1.770 | 1.910 | 1.770 | 1.860 | 1,003,482 | +0.13(+7.51%) |
Mar 18, 2009 | 1.740 | 1.770 | 1.640 | 1.730 | 647,555 | -0.03(-1.70%) |
Mar 17, 2009 | 1.660 | 1.770 | 1.625 | 1.760 | 613,778 | +0.10(+6.02%) |
Mar 16, 2009 | 1.660 | 1.680 | 1.560 | 1.660 | 747,573 | +0.02(+1.22%) |
Mar 13, 2009 | 1.750 | 1.770 | 1.560 | 1.640 | 0 | -0.09(-5.20%) |
Mar 12, 2009 | 1.520 | 1.730 | 1.470 | 1.730 | 910,902 | +0.21(+13.82%) |
Mar 11, 2009 | 1.440 | 1.580 | 1.380 | 1.520 | 955,678 | +0.04(+2.70%) |
Mar 10, 2009 | 1.430 | 1.480 | 1.390 | 1.480 | 733,817 | +0.09(+6.47%) |
Mar 09, 2009 | 1.400 | 1.500 | 1.310 | 1.390 | 673,485 | -0.01(-0.71%) |
Mar 06, 2009 | 1.460 | 1.530 | 1.400 | 1.400 | 0 | -0.03(-2.10%) |
Mar 05, 2009 | 1.510 | 1.510 | 1.420 | 1.430 | 584,036 | -0.09(-5.92%) |
Mar 04, 2009 | 1.510 | 1.580 | 1.440 | 1.520 | 713,817 | +0.03(+2.01%) |