Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.880 | 7.000 | 6.690 | 6.810 | 407,163 | +0.13(+1.95%) |
May 28, 2009 | 6.600 | 6.750 | 6.020 | 6.680 | 459,132 | +0.17(+2.61%) |
May 27, 2009 | 6.320 | 6.970 | 6.250 | 6.510 | 521,007 | +0.22(+3.50%) |
May 26, 2009 | 5.910 | 6.430 | 5.808 | 6.290 | 424,042 | +0.29(+4.83%) |
May 22, 2009 | 6.100 | 6.210 | 5.910 | 6.000 | 631,985 | -0.04(-0.66%) |
May 21, 2009 | 6.250 | 6.450 | 5.940 | 6.040 | 501,020 | -0.30(-4.73%) |
May 20, 2009 | 6.020 | 6.650 | 6.020 | 6.340 | 677,737 | +0.40(+6.73%) |
May 19, 2009 | 5.810 | 5.980 | 5.500 | 5.940 | 468,590 | +0.18(+3.13%) |
May 18, 2009 | 4.950 | 5.780 | 4.950 | 5.760 | 561,404 | +0.94(+19.50%) |
May 15, 2009 | 4.690 | 5.080 | 4.650 | 4.820 | 388,547 | +0.11(+2.34%) |
May 14, 2009 | 4.300 | 5.250 | 4.250 | 4.710 | 406,846 | +0.29(+6.56%) |
May 13, 2009 | 4.980 | 5.210 | 4.250 | 4.420 | 543,985 | -0.65(-12.82%) |
May 12, 2009 | 5.500 | 5.550 | 4.750 | 5.070 | 788,958 | -0.37(-6.80%) |
May 11, 2009 | 5.880 | 5.940 | 5.390 | 5.440 | 344,000 | -0.51(-8.57%) |
May 08, 2009 | 5.240 | 6.010 | 5.130 | 5.950 | 899,106 | +0.91(+18.06%) |
May 07, 2009 | 5.340 | 5.640 | 4.670 | 5.040 | 764,121 | -0.11(-2.14%) |
May 06, 2009 | 5.220 | 5.270 | 4.850 | 5.150 | 1,258,305 | +0.42(+8.88%) |
May 05, 2009 | 4.560 | 4.840 | 4.560 | 4.730 | 676,654 | +0.18(+3.96%) |
May 04, 2009 | 4.000 | 4.650 | 4.000 | 4.550 | 711,382 | +0.63(+16.07%) |
May 01, 2009 | 3.810 | 4.000 | 3.494 | 3.920 | 489,878 | +0.11(+2.89%) |
Apr 30, 2009 | 3.840 | 4.070 | 3.720 | 3.810 | 416,792 | +0.00(+0.00%) |
Apr 29, 2009 | 3.570 | 3.880 | 3.540 | 3.810 | 232,067 | +0.29(+8.24%) |
Apr 28, 2009 | 3.570 | 3.640 | 3.335 | 3.520 | 380,613 | -0.10(-2.76%) |
Apr 27, 2009 | 3.540 | 3.890 | 3.410 | 3.620 | 240,720 | -0.06(-1.63%) |
Apr 24, 2009 | 3.440 | 3.750 | 3.420 | 3.680 | 752,546 | +0.30(+8.88%) |
Apr 23, 2009 | 3.460 | 3.510 | 3.240 | 3.380 | 261,542 | -0.03(-0.88%) |
Apr 22, 2009 | 3.500 | 3.500 | 3.220 | 3.410 | 204,665 | -0.09(-2.57%) |
Apr 21, 2009 | 3.050 | 3.520 | 2.940 | 3.500 | 339,775 | +0.42(+13.64%) |
Apr 20, 2009 | 3.300 | 3.370 | 2.990 | 3.080 | 377,419 | -0.35(-10.20%) |
Apr 17, 2009 | 3.450 | 3.650 | 3.280 | 3.430 | 434,696 | -0.02(-0.58%) |
Apr 16, 2009 | 3.000 | 3.565 | 2.960 | 3.450 | 962,195 | +0.53(+18.15%) |
Apr 15, 2009 | 2.900 | 3.000 | 2.860 | 2.920 | 142,457 | -0.02(-0.68%) |
Apr 14, 2009 | 3.010 | 3.070 | 2.920 | 2.940 | 182,281 | -0.06(-2.00%) |
Apr 13, 2009 | 3.020 | 3.100 | 2.850 | 3.000 | 192,920 | -0.12(-3.85%) |
Apr 09, 2009 | 3.070 | 3.180 | 2.890 | 3.120 | 554,390 | +0.12(+4.00%) |
Apr 08, 2009 | 2.490 | 3.000 | 2.490 | 3.000 | 301,049 | +0.48(+19.05%) |
Apr 07, 2009 | 2.750 | 2.830 | 2.510 | 2.520 | 258,278 | -0.32(-11.27%) |
Apr 06, 2009 | 3.000 | 3.000 | 2.780 | 2.840 | 193,098 | -0.16(-5.33%) |
Apr 03, 2009 | 3.070 | 3.090 | 2.920 | 3.000 | 837,751 | -0.11(-3.54%) |
Apr 02, 2009 | 3.070 | 3.370 | 3.070 | 3.110 | 332,062 | +0.14(+4.71%) |
Apr 01, 2009 | 2.980 | 3.090 | 2.830 | 2.970 | 335,706 | +0.10(+3.48%) |
Mar 31, 2009 | 3.110 | 3.190 | 2.850 | 2.870 | 304,899 | -0.15(-4.97%) |
Mar 30, 2009 | 3.250 | 3.280 | 3.020 | 3.020 | 380,996 | -0.83(-21.56%) |
Mar 26, 2009 | 3.920 | 4.200 | 3.800 | 3.850 | 1,174,051 | +0.04(+1.05%) |
Mar 25, 2009 | 3.530 | 4.370 | 3.530 | 3.810 | 1,149,885 | +0.32(+9.17%) |
Mar 24, 2009 | 3.230 | 3.510 | 3.150 | 3.490 | 591,116 | +0.19(+5.76%) |
Mar 23, 2009 | 3.200 | 3.570 | 2.890 | 3.300 | 538,560 | +0.48(+17.02%) |
Mar 20, 2009 | 3.270 | 3.330 | 2.780 | 2.820 | 591,562 | -0.44(-13.50%) |
Mar 19, 2009 | 2.350 | 3.270 | 2.330 | 3.260 | 876,635 | +0.95(+41.13%) |
Mar 18, 2009 | 2.100 | 2.310 | 2.000 | 2.310 | 202,619 | +0.18(+8.45%) |
Mar 17, 2009 | 1.960 | 2.130 | 1.815 | 2.130 | 164,440 | +0.11(+5.45%) |
Mar 16, 2009 | 2.050 | 2.060 | 1.850 | 2.020 | 164,477 | -0.02(-0.98%) |
Mar 13, 2009 | 1.890 | 2.150 | 1.870 | 2.040 | 224,449 | +0.17(+9.09%) |
Mar 12, 2009 | 1.680 | 1.880 | 1.600 | 1.870 | 270,726 | +0.16(+9.36%) |
Mar 11, 2009 | 1.850 | 2.020 | 1.620 | 1.710 | 372,748 | -0.13(-7.07%) |
Mar 10, 2009 | 1.550 | 2.270 | 1.550 | 1.840 | 680,576 | +0.23(+14.29%) |
Mar 09, 2009 | 1.180 | 1.950 | 1.180 | 1.610 | 602,238 | +0.49(+43.75%) |
Mar 06, 2009 | 1.120 | 1.160 | 1.000 | 1.120 | 1,899,100 | +0.08(+7.69%) |
Mar 05, 2009 | 1.120 | 1.240 | 0.9900 | 1.040 | 376,752 | -0.06(-5.45%) |
Mar 04, 2009 | 1.160 | 1.270 | 1.020 | 1.100 | 707,381 | -0.07(-5.98%) |