Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.577 | 4.821 | 4.506 | 4.821 | 841,296 | +0.43(+9.81%) |
May 28, 2009 | 4.738 | 4.789 | 4.178 | 4.391 | 654,623 | -0.19(-4.21%) |
May 27, 2009 | 4.886 | 4.898 | 4.532 | 4.583 | 504,418 | -0.24(-4.93%) |
May 26, 2009 | 4.886 | 4.905 | 4.571 | 4.821 | 408,238 | -0.09(-1.83%) |
May 22, 2009 | 5.149 | 5.400 | 4.783 | 4.911 | 766,829 | +0.37(+8.22%) |
May 21, 2009 | 4.943 | 4.943 | 4.506 | 4.538 | 602,643 | -0.41(-8.31%) |
May 20, 2009 | 5.046 | 5.593 | 4.886 | 4.950 | 854,923 | +0.12(+2.39%) |
May 19, 2009 | 4.114 | 4.847 | 4.114 | 4.834 | 650,598 | +0.78(+19.18%) |
May 18, 2009 | 3.925 | 4.082 | 3.909 | 4.056 | 159,911 | +0.13(+3.27%) |
May 15, 2009 | 3.716 | 4.050 | 3.716 | 3.928 | 375,215 | +0.28(+7.57%) |
May 14, 2009 | 3.150 | 3.889 | 3.150 | 3.651 | 325,990 | +0.50(+15.92%) |
May 13, 2009 | 3.594 | 3.594 | 3.105 | 3.150 | 255,083 | -0.44(-12.19%) |
May 12, 2009 | 3.947 | 3.966 | 3.536 | 3.587 | 1,533,329 | -0.17(-4.62%) |
May 11, 2009 | 3.793 | 3.864 | 3.606 | 3.761 | 224,475 | -0.10(-2.50%) |
May 08, 2009 | 4.127 | 4.191 | 3.600 | 3.857 | 411,327 | -0.13(-3.38%) |
May 07, 2009 | 4.056 | 4.140 | 3.780 | 3.992 | 496,211 | +0.17(+4.55%) |
May 06, 2009 | 3.664 | 3.857 | 3.664 | 3.818 | 219,126 | +0.22(+6.07%) |
May 05, 2009 | 3.568 | 3.600 | 3.362 | 3.600 | 272,891 | +0.12(+3.32%) |
May 04, 2009 | 3.503 | 3.536 | 3.439 | 3.484 | 318,042 | +0.34(+10.84%) |
May 01, 2009 | 2.751 | 3.246 | 2.751 | 3.143 | 216,413 | +0.40(+14.79%) |
Apr 30, 2009 | 2.700 | 2.899 | 2.642 | 2.739 | 144,198 | +0.04(+1.43%) |
Apr 29, 2009 | 2.661 | 2.751 | 2.661 | 2.700 | 60,356 | +0.10(+3.70%) |
Apr 28, 2009 | 2.578 | 2.700 | 2.462 | 2.604 | 215,056 | -0.02(-0.74%) |
Apr 27, 2009 | 2.584 | 2.700 | 2.301 | 2.623 | 104,639 | -0.08(-3.09%) |
Apr 24, 2009 | 2.732 | 2.796 | 2.636 | 2.706 | 112,361 | -0.03(-1.17%) |
Apr 23, 2009 | 2.726 | 2.796 | 2.687 | 2.739 | 222,912 | -0.01(-0.23%) |
Apr 22, 2009 | 2.636 | 2.796 | 2.578 | 2.745 | 166,671 | +0.10(+3.89%) |
Apr 21, 2009 | 2.295 | 2.700 | 2.250 | 2.642 | 361,309 | +0.32(+13.85%) |
Apr 20, 2009 | 2.739 | 2.809 | 2.250 | 2.321 | 1,110,086 | -0.58(-19.96%) |
Apr 17, 2009 | 2.661 | 2.919 | 2.526 | 2.899 | 953,857 | +0.33(+12.75%) |
Apr 16, 2009 | 2.514 | 2.591 | 2.488 | 2.571 | 331,703 | +0.06(+2.30%) |
Apr 15, 2009 | 2.578 | 2.578 | 2.443 | 2.514 | 123,451 | -0.04(-1.51%) |
Apr 14, 2009 | 2.327 | 2.604 | 2.250 | 2.552 | 767,477 | +0.22(+9.67%) |
Apr 13, 2009 | 2.327 | 2.366 | 2.250 | 2.327 | 273,300 | +0.01(+0.56%) |
Apr 09, 2009 | 2.308 | 2.411 | 2.235 | 2.314 | 190,560 | +0.15(+6.82%) |
Apr 08, 2009 | 2.064 | 2.186 | 2.028 | 2.166 | 321,984 | +0.07(+3.37%) |
Apr 07, 2009 | 2.057 | 2.141 | 2.051 | 2.096 | 58,930 | -0.04(-2.10%) |
Apr 06, 2009 | 2.269 | 2.269 | 2.051 | 2.141 | 113,297 | -0.10(-4.58%) |
Apr 03, 2009 | 2.269 | 2.346 | 2.186 | 2.244 | 152,853 | +0.04(+2.05%) |
Apr 02, 2009 | 2.115 | 2.244 | 2.057 | 2.199 | 208,310 | +0.16(+7.89%) |
Apr 01, 2009 | 1.999 | 2.076 | 1.993 | 2.038 | 176,202 | +0.01(+0.32%) |
Mar 31, 2009 | 2.019 | 2.102 | 1.980 | 2.031 | 309,541 | +0.07(+3.61%) |
Mar 30, 2009 | 2.089 | 2.089 | 1.929 | 1.961 | 145,694 | -0.34(-14.80%) |
Mar 26, 2009 | 2.051 | 2.340 | 2.025 | 2.301 | 169,160 | +0.31(+15.86%) |
Mar 25, 2009 | 1.993 | 2.051 | 1.909 | 1.986 | 396,216 | +0.04(+1.98%) |
Mar 24, 2009 | 1.948 | 2.064 | 1.896 | 1.948 | 772,631 | -0.07(-3.50%) |
Mar 23, 2009 | 1.993 | 2.019 | 1.953 | 2.019 | 169,101 | +0.21(+11.74%) |
Mar 20, 2009 | 1.929 | 1.935 | 1.774 | 1.806 | 126,960 | -0.12(-6.33%) |
Mar 19, 2009 | 2.006 | 2.083 | 1.916 | 1.929 | 245,911 | +0.01(+0.33%) |
Mar 18, 2009 | 1.993 | 1.993 | 1.909 | 1.922 | 176,726 | -0.02(-0.99%) |
Mar 17, 2009 | 2.006 | 2.038 | 1.935 | 1.941 | 92,045 | -0.06(-3.21%) |
Mar 16, 2009 | 2.057 | 2.115 | 1.961 | 2.006 | 94,735 | -0.05(-2.50%) |
Mar 13, 2009 | 2.121 | 2.211 | 2.051 | 2.057 | 0 | -0.01(-0.31%) |
Mar 12, 2009 | 1.993 | 2.064 | 1.948 | 2.064 | 67,434 | +0.04(+2.23%) |
Mar 11, 2009 | 2.109 | 2.160 | 1.935 | 2.019 | 119,467 | -0.09(-4.27%) |
Mar 10, 2009 | 2.256 | 2.366 | 2.057 | 2.109 | 155,193 | -0.03(-1.20%) |
Mar 09, 2009 | 2.192 | 2.244 | 2.109 | 2.134 | 26,273 | -0.05(-2.35%) |
Mar 06, 2009 | 2.192 | 2.289 | 2.089 | 2.186 | 0 | +0.04(+2.04%) |
Mar 05, 2009 | 2.102 | 2.237 | 1.954 | 2.142 | 98,235 | +0.06(+2.84%) |
Mar 04, 2009 | 2.237 | 2.314 | 2.083 | 2.083 | 291,180 | +0.09(+4.52%) |