Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.540 | 4.500 | 3.510 | 4.500 | 107,542 | +0.48(+11.94%) |
May 28, 2009 | 4.160 | 4.190 | 3.750 | 4.020 | 65,482 | -0.13(-3.13%) |
May 27, 2009 | 4.380 | 4.390 | 4.100 | 4.150 | 32,330 | -0.05(-1.19%) |
May 26, 2009 | 4.360 | 4.360 | 4.150 | 4.200 | 117,090 | +0.15(+3.70%) |
May 22, 2009 | 4.110 | 4.110 | 3.880 | 4.050 | 20,085 | +0.02(+0.50%) |
May 21, 2009 | 4.030 | 4.031 | 3.600 | 4.030 | 63,174 | -0.05(-1.23%) |
May 20, 2009 | 4.100 | 4.240 | 4.040 | 4.080 | 425,097 | +0.08(+2.00%) |
May 19, 2009 | 3.850 | 4.000 | 3.850 | 4.000 | 116,097 | +0.15(+3.90%) |
May 18, 2009 | 3.800 | 3.850 | 3.620 | 3.850 | 83,925 | +0.09(+2.39%) |
May 15, 2009 | 3.710 | 3.790 | 3.610 | 3.760 | 16,279 | +0.03(+0.80%) |
May 14, 2009 | 3.610 | 3.790 | 3.610 | 3.730 | 65,517 | +0.08(+2.19%) |
May 13, 2009 | 4.000 | 4.000 | 3.530 | 3.650 | 86,849 | -0.35(-8.75%) |
May 12, 2009 | 3.990 | 4.730 | 3.780 | 4.000 | 172,105 | +0.33(+8.99%) |
May 11, 2009 | 3.470 | 3.670 | 3.350 | 3.670 | 38,030 | +0.07(+1.94%) |
May 08, 2009 | 3.410 | 3.660 | 3.350 | 3.600 | 48,199 | +0.30(+9.09%) |
May 07, 2009 | 3.200 | 3.410 | 3.200 | 3.300 | 86,204 | +0.08(+2.48%) |
May 06, 2009 | 3.240 | 3.330 | 3.100 | 3.220 | 57,831 | -0.02(-0.62%) |
May 05, 2009 | 3.190 | 3.240 | 3.080 | 3.240 | 24,030 | +0.09(+2.86%) |
May 04, 2009 | 3.120 | 3.210 | 3.060 | 3.150 | 199,528 | +0.05(+1.61%) |
May 01, 2009 | 3.010 | 3.100 | 2.930 | 3.100 | 29,146 | +0.15(+5.08%) |
Apr 30, 2009 | 3.030 | 3.090 | 2.700 | 2.950 | 222,275 | -0.08(-2.64%) |
Apr 29, 2009 | 2.930 | 3.090 | 2.900 | 3.030 | 21,016 | +0.13(+4.48%) |
Apr 28, 2009 | 3.000 | 3.000 | 2.840 | 2.900 | 30,500 | -0.08(-2.68%) |
Apr 27, 2009 | 2.980 | 2.980 | 2.860 | 2.980 | 15,328 | +0.00(+0.00%) |
Apr 24, 2009 | 3.010 | 3.010 | 2.890 | 2.980 | 43,065 | -0.11(-3.56%) |
Apr 23, 2009 | 2.900 | 3.090 | 2.710 | 3.090 | 25,544 | +0.22(+7.67%) |
Apr 22, 2009 | 2.850 | 2.930 | 2.700 | 2.870 | 24,346 | +0.05(+1.77%) |
Apr 21, 2009 | 2.980 | 2.980 | 2.700 | 2.820 | 20,451 | -0.03(-1.05%) |
Apr 20, 2009 | 2.790 | 2.970 | 2.730 | 2.850 | 26,900 | -0.01(-0.35%) |
Apr 17, 2009 | 2.850 | 2.870 | 2.750 | 2.860 | 92,010 | +0.04(+1.42%) |
Apr 16, 2009 | 2.700 | 2.840 | 2.610 | 2.820 | 23,372 | +0.15(+5.62%) |
Apr 15, 2009 | 2.680 | 2.680 | 2.600 | 2.670 | 22,735 | -0.02(-0.74%) |
Apr 14, 2009 | 2.770 | 2.800 | 2.540 | 2.690 | 21,300 | -0.11(-3.93%) |
Apr 13, 2009 | 2.860 | 2.860 | 2.710 | 2.800 | 21,816 | -0.06(-2.10%) |
Apr 09, 2009 | 2.670 | 2.860 | 2.650 | 2.860 | 23,637 | +0.21(+7.92%) |
Apr 08, 2009 | 2.650 | 2.718 | 2.650 | 2.650 | 29,200 | +0.01(+0.38%) |
Apr 07, 2009 | 2.720 | 2.720 | 2.630 | 2.640 | 58,134 | -0.04(-1.49%) |
Apr 06, 2009 | 2.660 | 2.680 | 2.549 | 2.680 | 15,321 | +0.13(+5.10%) |
Apr 03, 2009 | 2.520 | 2.650 | 2.400 | 2.550 | 54,805 | +0.06(+2.41%) |
Apr 02, 2009 | 2.650 | 2.650 | 2.450 | 2.490 | 17,500 | -0.07(-2.73%) |
Apr 01, 2009 | 2.430 | 2.650 | 2.430 | 2.560 | 27,850 | +0.02(+0.79%) |
Mar 31, 2009 | 2.460 | 2.590 | 2.460 | 2.540 | 41,024 | +0.08(+3.25%) |
Mar 30, 2009 | 2.500 | 2.500 | 2.380 | 2.460 | 39,390 | +0.11(+4.68%) |
Mar 26, 2009 | 2.170 | 2.350 | 2.170 | 2.350 | 31,271 | +0.21(+9.81%) |
Mar 25, 2009 | 2.150 | 2.182 | 2.050 | 2.140 | 22,796 | -0.05(-2.28%) |
Mar 24, 2009 | 2.200 | 2.230 | 2.190 | 2.190 | 4,742 | +0.01(+0.46%) |
Mar 23, 2009 | 2.130 | 2.233 | 2.130 | 2.180 | 22,800 | +0.15(+7.39%) |
Mar 20, 2009 | 2.110 | 2.110 | 1.990 | 2.030 | 44,332 | -0.07(-3.33%) |
Mar 19, 2009 | 2.200 | 2.200 | 2.010 | 2.100 | 133,256 | -0.07(-3.23%) |
Mar 18, 2009 | 2.200 | 2.250 | 2.000 | 2.170 | 108,315 | -0.03(-1.36%) |
Mar 17, 2009 | 1.850 | 2.280 | 1.800 | 2.200 | 28,120 | +0.02(+0.92%) |
Mar 16, 2009 | 2.180 | 2.200 | 2.140 | 2.180 | 42,380 | +0.04(+1.87%) |
Mar 13, 2009 | 2.160 | 2.190 | 2.130 | 2.140 | 0 | +0.02(+0.94%) |
Mar 12, 2009 | 2.070 | 2.140 | 2.070 | 2.120 | 1,800 | +0.09(+4.43%) |
Mar 11, 2009 | 2.090 | 2.120 | 2.030 | 2.030 | 6,868 | -0.02(-0.98%) |
Mar 10, 2009 | 1.980 | 2.100 | 1.980 | 2.050 | 44,794 | +0.08(+4.06%) |
Mar 09, 2009 | 2.020 | 2.020 | 1.920 | 1.970 | 20,360 | -0.07(-3.43%) |
Mar 06, 2009 | 1.950 | 2.090 | 1.920 | 2.040 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 2.080 | 2.080 | 1.830 | 2.040 | 11,800 | -0.08(-3.77%) |
Mar 04, 2009 | 2.050 | 2.200 | 2.040 | 2.120 | 96,656 | +0.02(+0.95%) |