Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.835 | 5.022 | 4.696 | 4.815 | 531,205 | +0.01(+0.21%) |
May 28, 2009 | 4.923 | 4.933 | 4.736 | 4.805 | 519,330 | +0.08(+1.67%) |
May 27, 2009 | 4.943 | 4.983 | 4.588 | 4.726 | 861,425 | -0.34(-6.63%) |
May 26, 2009 | 5.032 | 5.397 | 4.785 | 5.062 | 758,535 | +0.12(+2.40%) |
May 22, 2009 | 4.983 | 5.131 | 4.904 | 4.943 | 437,952 | +0.04(+0.80%) |
May 21, 2009 | 4.785 | 5.012 | 4.726 | 4.904 | 414,970 | +0.08(+1.64%) |
May 20, 2009 | 4.933 | 5.229 | 4.687 | 4.825 | 1,195,340 | -0.06(-1.21%) |
May 19, 2009 | 4.164 | 4.973 | 4.045 | 4.884 | 1,070,652 | +0.74(+17.86%) |
May 18, 2009 | 4.035 | 4.292 | 3.858 | 4.144 | 747,317 | +0.20(+5.00%) |
May 15, 2009 | 4.065 | 4.104 | 3.838 | 3.947 | 491,029 | -0.07(-1.72%) |
May 14, 2009 | 3.897 | 4.174 | 3.897 | 4.016 | 555,202 | +0.19(+4.90%) |
May 13, 2009 | 3.966 | 3.996 | 3.562 | 3.828 | 682,314 | -0.13(-3.24%) |
May 12, 2009 | 4.292 | 4.341 | 3.730 | 3.956 | 889,918 | -0.34(-7.82%) |
May 11, 2009 | 3.680 | 4.292 | 3.641 | 4.292 | 1,402,599 | +0.68(+18.85%) |
May 08, 2009 | 3.552 | 3.700 | 3.256 | 3.611 | 970,908 | +0.09(+2.52%) |
May 07, 2009 | 2.713 | 3.601 | 2.664 | 3.522 | 1,884,453 | +0.86(+32.22%) |
May 06, 2009 | 2.644 | 2.703 | 2.615 | 2.664 | 205,989 | +0.05(+1.89%) |
May 05, 2009 | 2.605 | 2.615 | 2.467 | 2.615 | 164,895 | +0.05(+1.92%) |
May 04, 2009 | 2.506 | 2.565 | 2.368 | 2.565 | 428,739 | +0.10(+4.00%) |
May 01, 2009 | 2.447 | 2.496 | 2.338 | 2.467 | 323,670 | +0.06(+2.46%) |
Apr 30, 2009 | 2.388 | 2.467 | 2.279 | 2.407 | 269,490 | +0.04(+1.51%) |
Apr 29, 2009 | 2.378 | 2.447 | 2.200 | 2.372 | 375,045 | -0.04(-1.48%) |
Apr 28, 2009 | 2.378 | 2.427 | 2.378 | 2.407 | 145,039 | +0.02(+0.83%) |
Apr 27, 2009 | 2.457 | 2.467 | 2.388 | 2.388 | 178,101 | -0.05(-2.02%) |
Apr 24, 2009 | 2.437 | 2.467 | 2.407 | 2.437 | 162,988 | +0.05(+2.07%) |
Apr 23, 2009 | 2.467 | 2.496 | 2.250 | 2.388 | 263,179 | -0.08(-3.20%) |
Apr 22, 2009 | 2.546 | 2.555 | 2.467 | 2.467 | 146,305 | -0.08(-3.10%) |
Apr 21, 2009 | 2.348 | 2.615 | 2.269 | 2.546 | 253,309 | +0.13(+5.31%) |
Apr 20, 2009 | 2.407 | 2.565 | 2.378 | 2.417 | 284,046 | -0.06(-2.39%) |
Apr 17, 2009 | 2.516 | 2.595 | 2.477 | 2.477 | 241,935 | -0.03(-1.18%) |
Apr 16, 2009 | 2.496 | 2.624 | 2.447 | 2.506 | 394,664 | +0.03(+1.20%) |
Apr 15, 2009 | 2.171 | 2.477 | 2.171 | 2.477 | 348,791 | +0.26(+11.56%) |
Apr 14, 2009 | 2.496 | 2.496 | 2.181 | 2.220 | 314,642 | -0.25(-10.00%) |
Apr 13, 2009 | 2.585 | 2.585 | 2.171 | 2.467 | 556,744 | -0.12(-4.58%) |
Apr 09, 2009 | 2.516 | 2.723 | 2.516 | 2.585 | 691,917 | +0.12(+4.80%) |
Apr 08, 2009 | 2.082 | 2.467 | 2.047 | 2.467 | 799,623 | +0.43(+21.36%) |
Apr 07, 2009 | 1.973 | 2.141 | 1.894 | 2.033 | 329,617 | +0.05(+2.49%) |
Apr 06, 2009 | 1.865 | 1.983 | 1.796 | 1.983 | 281,704 | +0.19(+10.44%) |
Apr 03, 2009 | 1.766 | 1.865 | 1.766 | 1.796 | 189,239 | +0.04(+2.25%) |
Apr 02, 2009 | 1.806 | 2.072 | 1.746 | 1.756 | 612,265 | -0.05(-2.73%) |
Apr 01, 2009 | 1.776 | 1.845 | 1.727 | 1.806 | 122,107 | +0.08(+4.57%) |
Mar 31, 2009 | 1.776 | 1.776 | 1.717 | 1.727 | 97,103 | -0.05(-2.78%) |
Mar 30, 2009 | 1.894 | 1.894 | 1.727 | 1.776 | 213,769 | -0.03(-1.64%) |
Mar 26, 2009 | 1.796 | 1.806 | 1.618 | 1.806 | 479,627 | +0.30(+19.61%) |
Mar 25, 2009 | 1.460 | 1.529 | 1.460 | 1.510 | 145,527 | +0.04(+2.68%) |
Mar 24, 2009 | 1.460 | 1.490 | 1.460 | 1.470 | 128,063 | +0.00(+0.00%) |
Mar 23, 2009 | 1.470 | 1.480 | 1.460 | 1.470 | 66,501 | -0.01(-0.67%) |
Mar 20, 2009 | 1.480 | 1.480 | 1.431 | 1.480 | 275,784 | +0.02(+1.35%) |
Mar 19, 2009 | 1.460 | 1.470 | 1.401 | 1.460 | 187,001 | -0.02(-1.33%) |
Mar 18, 2009 | 1.421 | 1.500 | 1.421 | 1.480 | 84,710 | -0.00(-0.01%) |
Mar 17, 2009 | 1.450 | 1.490 | 1.381 | 1.480 | 75,778 | -0.01(-0.66%) |
Mar 16, 2009 | 1.549 | 1.549 | 1.431 | 1.490 | 101,710 | +0.02(+1.34%) |
Mar 13, 2009 | 1.510 | 1.539 | 1.431 | 1.470 | 56,749 | -0.01(-0.67%) |
Mar 12, 2009 | 1.549 | 1.549 | 1.421 | 1.480 | 78,503 | -0.04(-2.60%) |
Mar 11, 2009 | 1.431 | 1.519 | 1.431 | 1.519 | 182,912 | +0.08(+5.48%) |
Mar 10, 2009 | 1.480 | 1.490 | 1.391 | 1.441 | 27,466 | +0.01(+0.80%) |
Mar 09, 2009 | 1.431 | 1.441 | 1.391 | 1.429 | 135,022 | +0.02(+1.29%) |
Mar 06, 2009 | 1.431 | 1.450 | 1.371 | 1.411 | 258,202 | -0.02(-1.38%) |
Mar 05, 2009 | 1.460 | 1.460 | 1.381 | 1.431 | 140,233 | -0.01(-0.69%) |
Mar 04, 2009 | 1.450 | 1.450 | 1.421 | 1.441 | 100,494 | +0.03(+2.10%) |