Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.640 | 5.760 | 5.550 | 5.720 | 799,454 | +0.15(+2.69%) |
May 28, 2009 | 5.550 | 5.670 | 5.170 | 5.570 | 1,100,644 | +0.07(+1.27%) |
May 27, 2009 | 5.770 | 5.770 | 5.340 | 5.500 | 1,387,639 | -0.30(-5.17%) |
May 26, 2009 | 5.260 | 5.800 | 5.250 | 5.800 | 1,086,079 | +0.44(+8.21%) |
May 22, 2009 | 5.410 | 5.450 | 5.220 | 5.360 | 938,814 | -0.03(-0.56%) |
May 21, 2009 | 5.220 | 5.470 | 5.060 | 5.390 | 1,241,472 | +0.22(+4.26%) |
May 20, 2009 | 5.200 | 5.250 | 5.000 | 5.170 | 1,579,684 | +0.01(+0.19%) |
May 19, 2009 | 5.000 | 5.210 | 4.923 | 5.160 | 1,364,382 | -0.05(-0.96%) |
May 18, 2009 | 5.000 | 5.260 | 4.890 | 5.210 | 917,094 | +0.31(+6.33%) |
May 15, 2009 | 4.880 | 5.140 | 4.760 | 4.900 | 878,285 | -0.01(-0.20%) |
May 14, 2009 | 4.720 | 4.990 | 4.550 | 4.910 | 625,062 | +0.21(+4.47%) |
May 13, 2009 | 4.970 | 5.080 | 4.660 | 4.700 | 1,008,182 | -0.37(-7.30%) |
May 12, 2009 | 5.010 | 5.180 | 4.610 | 5.070 | 1,447,664 | +0.10(+2.01%) |
May 11, 2009 | 5.020 | 5.180 | 4.920 | 4.970 | 1,322,509 | -0.22(-4.24%) |
May 08, 2009 | 5.000 | 5.210 | 4.540 | 5.190 | 2,072,517 | +0.13(+2.57%) |
May 07, 2009 | 5.580 | 5.630 | 4.960 | 5.060 | 1,878,402 | -0.45(-8.17%) |
May 06, 2009 | 5.480 | 5.550 | 4.840 | 5.510 | 1,650,865 | +0.10(+1.85%) |
May 05, 2009 | 5.090 | 5.470 | 4.880 | 5.410 | 1,641,294 | +0.33(+6.50%) |
May 04, 2009 | 5.000 | 5.120 | 4.970 | 5.080 | 1,458,736 | +0.68(+15.45%) |
May 01, 2009 | 3.900 | 4.500 | 3.850 | 4.400 | 1,641,852 | +0.49(+12.53%) |
Apr 30, 2009 | 4.120 | 4.170 | 3.830 | 3.910 | 1,167,736 | -0.15(-3.69%) |
Apr 29, 2009 | 3.790 | 4.090 | 3.740 | 4.060 | 427,500 | +0.27(+7.12%) |
Apr 28, 2009 | 3.870 | 4.010 | 3.631 | 3.790 | 770,079 | -0.14(-3.56%) |
Apr 27, 2009 | 4.050 | 4.050 | 3.750 | 3.930 | 617,885 | -0.22(-5.30%) |
Apr 24, 2009 | 4.130 | 4.195 | 4.040 | 4.150 | 588,426 | +0.09(+2.22%) |
Apr 23, 2009 | 4.250 | 4.340 | 3.970 | 4.060 | 1,048,523 | -0.15(-3.56%) |
Apr 22, 2009 | 3.750 | 4.260 | 3.690 | 4.210 | 1,555,417 | +0.40(+10.50%) |
Apr 21, 2009 | 3.580 | 3.900 | 3.530 | 3.810 | 840,681 | +0.23(+6.42%) |
Apr 20, 2009 | 3.940 | 3.940 | 3.350 | 3.580 | 1,160,256 | -0.36(-9.14%) |
Apr 17, 2009 | 3.490 | 4.120 | 3.370 | 3.940 | 2,043,227 | +0.46(+13.22%) |
Apr 16, 2009 | 3.140 | 3.600 | 3.080 | 3.480 | 1,236,082 | +0.40(+12.99%) |
Apr 15, 2009 | 2.880 | 3.160 | 2.820 | 3.080 | 620,699 | +0.18(+6.21%) |
Apr 14, 2009 | 2.870 | 2.960 | 2.820 | 2.900 | 537,632 | -0.02(-0.68%) |
Apr 13, 2009 | 2.910 | 2.970 | 2.850 | 2.920 | 620,626 | -0.05(-1.68%) |
Apr 09, 2009 | 2.800 | 3.040 | 2.710 | 2.970 | 1,335,881 | +0.21(+7.61%) |
Apr 08, 2009 | 2.780 | 2.830 | 2.660 | 2.760 | 477,812 | +0.00(+0.00%) |
Apr 07, 2009 | 2.820 | 2.860 | 2.740 | 2.760 | 591,703 | -0.13(-4.50%) |
Apr 06, 2009 | 3.000 | 3.030 | 2.790 | 2.890 | 1,009,491 | -0.16(-5.25%) |
Apr 03, 2009 | 3.010 | 3.100 | 2.860 | 3.050 | 483,214 | +0.04(+1.33%) |
Apr 02, 2009 | 2.880 | 3.080 | 2.860 | 3.010 | 1,997,615 | +0.20(+7.12%) |
Apr 01, 2009 | 2.600 | 2.840 | 2.550 | 2.810 | 404,714 | +0.14(+5.24%) |
Mar 31, 2009 | 2.860 | 2.870 | 2.670 | 2.670 | 333,612 | -0.13(-4.64%) |
Mar 30, 2009 | 2.860 | 2.860 | 2.760 | 2.800 | 467,530 | -0.28(-9.09%) |
Mar 26, 2009 | 3.130 | 3.200 | 2.950 | 3.080 | 838,365 | +0.01(+0.33%) |
Mar 25, 2009 | 2.970 | 3.260 | 2.830 | 3.070 | 758,198 | +0.19(+6.60%) |
Mar 24, 2009 | 2.880 | 2.970 | 2.790 | 2.880 | 884,961 | -0.07(-2.37%) |
Mar 23, 2009 | 2.850 | 2.950 | 2.770 | 2.950 | 681,352 | +0.43(+17.06%) |
Mar 20, 2009 | 2.500 | 2.960 | 2.500 | 2.520 | 724,762 | -0.40(-13.70%) |
Mar 19, 2009 | 2.930 | 2.970 | 2.850 | 2.920 | 582,174 | +0.06(+2.10%) |
Mar 18, 2009 | 2.740 | 2.950 | 2.700 | 2.860 | 624,742 | +0.11(+4.00%) |
Mar 17, 2009 | 2.640 | 2.750 | 2.560 | 2.750 | 508,478 | +0.12(+4.56%) |
Mar 16, 2009 | 2.910 | 2.950 | 2.610 | 2.630 | 883,416 | -0.22(-7.72%) |
Mar 13, 2009 | 2.830 | 2.970 | 2.730 | 2.850 | 0 | +0.04(+1.42%) |
Mar 12, 2009 | 2.530 | 2.910 | 2.490 | 2.810 | 1,329,269 | +0.23(+8.91%) |
Mar 11, 2009 | 2.650 | 2.770 | 2.470 | 2.580 | 865,614 | -0.13(-4.80%) |
Mar 10, 2009 | 2.850 | 2.950 | 2.580 | 2.710 | 1,775,027 | -0.03(-1.09%) |
Mar 09, 2009 | 2.910 | 2.920 | 2.700 | 2.740 | 1,183,200 | -0.15(-5.19%) |
Mar 06, 2009 | 3.020 | 3.070 | 2.775 | 2.890 | 0 | -0.09(-3.18%) |
Mar 05, 2009 | 3.030 | 3.190 | 2.920 | 2.985 | 733,838 | -0.15(-4.63%) |
Mar 04, 2009 | 2.800 | 3.210 | 2.740 | 3.130 | 1,679,354 | -0.04(-1.26%) |