Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.420 | 4.430 | 4.260 | 4.430 | 58,038 | +0.01(+0.23%) |
May 28, 2009 | 4.400 | 4.480 | 4.340 | 4.420 | 37,605 | +0.05(+1.14%) |
May 27, 2009 | 4.470 | 4.470 | 4.360 | 4.370 | 19,896 | -0.13(-2.89%) |
May 26, 2009 | 4.130 | 4.590 | 4.130 | 4.500 | 77,285 | +0.37(+8.96%) |
May 22, 2009 | 4.210 | 4.310 | 4.130 | 4.130 | 18,616 | -0.05(-1.20%) |
May 21, 2009 | 4.220 | 4.270 | 4.160 | 4.180 | 22,939 | -0.13(-3.02%) |
May 20, 2009 | 4.470 | 4.610 | 4.270 | 4.310 | 27,693 | -0.08(-1.82%) |
May 19, 2009 | 4.470 | 4.470 | 4.300 | 4.390 | 21,335 | -0.17(-3.73%) |
May 18, 2009 | 4.250 | 4.620 | 4.250 | 4.560 | 40,081 | +0.38(+9.09%) |
May 15, 2009 | 4.360 | 4.450 | 4.060 | 4.180 | 48,920 | -0.16(-3.69%) |
May 14, 2009 | 4.170 | 4.520 | 4.020 | 4.340 | 52,208 | +0.18(+4.33%) |
May 13, 2009 | 4.250 | 4.380 | 4.150 | 4.160 | 48,823 | -0.19(-4.37%) |
May 12, 2009 | 4.310 | 4.390 | 4.220 | 4.350 | 50,822 | +0.06(+1.40%) |
May 11, 2009 | 4.220 | 4.380 | 4.200 | 4.290 | 25,041 | -0.05(-1.15%) |
May 08, 2009 | 3.950 | 4.340 | 3.940 | 4.340 | 261,568 | +0.47(+12.14%) |
May 07, 2009 | 3.840 | 3.940 | 3.660 | 3.870 | 127,844 | +0.12(+3.20%) |
May 06, 2009 | 3.970 | 4.270 | 3.700 | 3.750 | 87,134 | -0.03(-0.79%) |
May 05, 2009 | 3.810 | 3.830 | 3.720 | 3.780 | 58,345 | -0.07(-1.82%) |
May 04, 2009 | 3.950 | 3.950 | 3.750 | 3.850 | 43,439 | +0.02(+0.52%) |
May 01, 2009 | 3.930 | 4.000 | 3.820 | 3.830 | 56,323 | -0.12(-3.04%) |
Apr 30, 2009 | 3.940 | 3.950 | 3.750 | 3.950 | 37,000 | +0.00(+0.00%) |
Apr 29, 2009 | 3.750 | 3.950 | 3.750 | 3.950 | 61,915 | +0.21(+5.61%) |
Apr 28, 2009 | 3.670 | 3.890 | 3.560 | 3.740 | 229,366 | +0.05(+1.36%) |
Apr 27, 2009 | 3.620 | 3.750 | 3.550 | 3.690 | 99,968 | +0.00(+0.00%) |
Apr 24, 2009 | 3.570 | 3.690 | 3.300 | 3.690 | 90,980 | +0.17(+4.83%) |
Apr 23, 2009 | 3.680 | 3.680 | 3.420 | 3.520 | 95,832 | -0.16(-4.35%) |
Apr 22, 2009 | 3.520 | 3.900 | 3.430 | 3.680 | 49,343 | +0.10(+2.79%) |
Apr 21, 2009 | 3.340 | 3.580 | 3.200 | 3.580 | 64,585 | +0.24(+7.19%) |
Apr 20, 2009 | 3.820 | 3.820 | 3.250 | 3.340 | 72,403 | -0.49(-12.79%) |
Apr 17, 2009 | 3.800 | 3.870 | 3.700 | 3.830 | 111,319 | +0.03(+0.79%) |
Apr 16, 2009 | 3.340 | 3.800 | 3.280 | 3.800 | 20,803 | +0.48(+14.46%) |
Apr 15, 2009 | 3.090 | 3.320 | 3.090 | 3.320 | 18,915 | +0.21(+6.75%) |
Apr 14, 2009 | 3.140 | 3.180 | 3.060 | 3.110 | 22,401 | -0.09(-2.81%) |
Apr 13, 2009 | 3.060 | 3.200 | 3.030 | 3.200 | 16,383 | +0.03(+0.95%) |
Apr 09, 2009 | 2.970 | 3.250 | 2.970 | 3.170 | 65,030 | +0.30(+10.45%) |
Apr 08, 2009 | 2.870 | 2.870 | 2.830 | 2.870 | 16,698 | +0.03(+1.06%) |
Apr 07, 2009 | 2.850 | 2.910 | 2.800 | 2.840 | 31,523 | -0.08(-2.74%) |
Apr 06, 2009 | 2.900 | 2.950 | 2.830 | 2.920 | 39,553 | -0.02(-0.68%) |
Apr 03, 2009 | 2.780 | 2.970 | 2.780 | 2.940 | 89,826 | +0.09(+3.16%) |
Apr 02, 2009 | 2.600 | 2.850 | 2.550 | 2.850 | 156,575 | +0.35(+14.00%) |
Apr 01, 2009 | 2.400 | 2.560 | 2.360 | 2.500 | 510,791 | +0.06(+2.46%) |
Mar 31, 2009 | 2.500 | 2.509 | 2.410 | 2.440 | 51,541 | +0.01(+0.41%) |
Mar 30, 2009 | 2.510 | 2.565 | 2.420 | 2.430 | 60,645 | -0.37(-13.21%) |
Mar 26, 2009 | 2.680 | 2.890 | 2.680 | 2.800 | 131,268 | +0.16(+6.06%) |
Mar 25, 2009 | 2.680 | 2.820 | 2.540 | 2.640 | 58,807 | +0.02(+0.76%) |
Mar 24, 2009 | 2.870 | 2.870 | 2.620 | 2.620 | 32,875 | -0.30(-10.27%) |
Mar 23, 2009 | 2.700 | 2.920 | 2.690 | 2.920 | 66,085 | +0.27(+10.19%) |
Mar 20, 2009 | 2.600 | 2.740 | 2.570 | 2.650 | 362,669 | -0.06(-2.21%) |
Mar 19, 2009 | 2.860 | 2.870 | 2.690 | 2.710 | 19,115 | -0.10(-3.56%) |
Mar 18, 2009 | 2.700 | 2.860 | 2.690 | 2.810 | 48,684 | +0.10(+3.69%) |
Mar 17, 2009 | 2.610 | 2.710 | 2.549 | 2.710 | 20,800 | +0.09(+3.44%) |
Mar 16, 2009 | 2.560 | 2.675 | 2.560 | 2.620 | 30,800 | +0.09(+3.56%) |
Mar 13, 2009 | 2.480 | 2.530 | 2.340 | 2.530 | 0 | +0.07(+2.85%) |
Mar 12, 2009 | 2.280 | 2.460 | 2.100 | 2.460 | 173,680 | +0.16(+6.96%) |
Mar 11, 2009 | 2.550 | 2.580 | 2.280 | 2.300 | 27,256 | -0.25(-9.80%) |
Mar 10, 2009 | 2.260 | 2.550 | 2.220 | 2.550 | 58,327 | +0.36(+16.44%) |
Mar 09, 2009 | 2.380 | 2.440 | 2.180 | 2.190 | 36,764 | -0.21(-8.75%) |
Mar 06, 2009 | 2.670 | 2.710 | 2.370 | 2.400 | 0 | -0.26(-9.77%) |
Mar 05, 2009 | 2.770 | 2.790 | 2.650 | 2.660 | 9,800 | -0.20(-6.99%) |
Mar 04, 2009 | 2.910 | 2.950 | 2.810 | 2.860 | 36,675 | -0.04(-1.38%) |