Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.640 | 5.640 | 5.320 | 5.490 | 101,924 | -0.04(-0.72%) |
May 28, 2009 | 5.620 | 5.620 | 5.390 | 5.530 | 95,332 | +0.07(+1.28%) |
May 27, 2009 | 5.530 | 5.690 | 5.400 | 5.460 | 70,223 | -0.14(-2.50%) |
May 26, 2009 | 5.520 | 5.617 | 5.330 | 5.600 | 103,875 | +0.10(+1.76%) |
May 22, 2009 | 5.690 | 5.690 | 5.300 | 5.503 | 108,236 | -0.10(-1.73%) |
May 21, 2009 | 5.600 | 5.660 | 5.520 | 5.600 | 122,755 | +0.02(+0.36%) |
May 20, 2009 | 5.600 | 5.650 | 5.500 | 5.580 | 187,859 | -0.02(-0.36%) |
May 19, 2009 | 5.500 | 5.710 | 5.450 | 5.600 | 219,546 | +0.21(+3.90%) |
May 18, 2009 | 5.410 | 5.480 | 5.170 | 5.390 | 167,780 | +0.24(+4.66%) |
May 15, 2009 | 5.250 | 5.360 | 5.100 | 5.150 | 88,349 | -0.18(-3.38%) |
May 14, 2009 | 5.270 | 5.400 | 5.130 | 5.330 | 101,652 | +0.22(+4.31%) |
May 13, 2009 | 5.280 | 5.370 | 5.000 | 5.110 | 66,596 | -0.12(-2.29%) |
May 12, 2009 | 5.350 | 5.500 | 5.050 | 5.230 | 79,822 | -0.17(-3.15%) |
May 11, 2009 | 5.250 | 5.500 | 5.250 | 5.400 | 150,487 | +0.15(+2.86%) |
May 08, 2009 | 4.900 | 5.250 | 4.840 | 5.250 | 116,023 | +0.37(+7.58%) |
May 07, 2009 | 4.850 | 4.880 | 4.600 | 4.880 | 49,028 | +0.13(+2.74%) |
May 06, 2009 | 4.720 | 4.750 | 4.590 | 4.750 | 44,619 | +0.00(+0.00%) |
May 05, 2009 | 4.690 | 4.750 | 4.600 | 4.750 | 36,404 | +0.15(+3.26%) |
May 04, 2009 | 4.750 | 4.750 | 4.480 | 4.600 | 59,068 | -0.05(-1.08%) |
May 01, 2009 | 4.500 | 4.650 | 4.310 | 4.650 | 76,164 | +0.26(+5.92%) |
Apr 30, 2009 | 4.300 | 4.625 | 4.250 | 4.390 | 36,117 | +0.04(+0.92%) |
Apr 29, 2009 | 4.260 | 4.400 | 4.210 | 4.350 | 42,748 | +0.27(+6.62%) |
Apr 28, 2009 | 4.250 | 4.490 | 4.020 | 4.080 | 37,813 | -0.17(-4.00%) |
Apr 27, 2009 | 4.650 | 4.650 | 3.820 | 4.250 | 123,701 | -0.44(-9.42%) |
Apr 24, 2009 | 4.850 | 4.850 | 4.690 | 4.692 | 54,254 | -0.14(-2.86%) |
Apr 23, 2009 | 4.960 | 5.000 | 4.700 | 4.830 | 92,732 | -0.04(-0.82%) |
Apr 22, 2009 | 4.680 | 4.900 | 4.500 | 4.870 | 148,865 | +0.41(+9.19%) |
Apr 21, 2009 | 3.920 | 4.600 | 3.920 | 4.460 | 132,811 | +0.66(+17.37%) |
Apr 20, 2009 | 3.900 | 4.000 | 3.750 | 3.800 | 50,650 | -0.20(-5.00%) |
Apr 17, 2009 | 3.850 | 4.000 | 3.800 | 4.000 | 37,398 | +0.10(+2.56%) |
Apr 16, 2009 | 3.790 | 3.900 | 3.750 | 3.900 | 16,861 | +0.13(+3.45%) |
Apr 15, 2009 | 3.870 | 3.870 | 3.680 | 3.770 | 32,727 | -0.07(-1.82%) |
Apr 14, 2009 | 3.780 | 3.870 | 3.700 | 3.840 | 22,888 | +0.14(+3.78%) |
Apr 13, 2009 | 3.690 | 3.920 | 3.690 | 3.700 | 26,552 | -0.10(-2.63%) |
Apr 09, 2009 | 3.710 | 3.800 | 3.470 | 3.800 | 11,021 | +0.16(+4.40%) |
Apr 08, 2009 | 3.680 | 3.790 | 3.640 | 3.640 | 26,440 | -0.04(-1.09%) |
Apr 07, 2009 | 3.700 | 3.700 | 3.610 | 3.680 | 13,430 | +0.00(+0.00%) |
Apr 06, 2009 | 3.650 | 3.680 | 3.550 | 3.680 | 22,504 | -0.01(-0.27%) |
Apr 03, 2009 | 3.700 | 3.700 | 3.520 | 3.690 | 39,281 | +0.40(+12.16%) |
Apr 02, 2009 | 3.400 | 3.500 | 3.290 | 3.290 | 18,626 | -0.21(-6.00%) |
Apr 01, 2009 | 3.420 | 3.500 | 3.350 | 3.500 | 9,300 | +0.08(+2.34%) |
Mar 31, 2009 | 3.380 | 3.420 | 3.341 | 3.420 | 8,110 | +0.12(+3.64%) |
Mar 30, 2009 | 3.250 | 3.390 | 3.130 | 3.300 | 16,715 | -0.17(-4.90%) |
Mar 26, 2009 | 3.420 | 3.470 | 3.170 | 3.470 | 34,656 | +0.21(+6.44%) |
Mar 25, 2009 | 3.480 | 3.600 | 3.260 | 3.260 | 21,146 | -0.33(-9.19%) |
Mar 24, 2009 | 3.500 | 3.610 | 3.330 | 3.590 | 26,323 | +0.10(+2.87%) |
Mar 23, 2009 | 3.450 | 3.670 | 3.330 | 3.490 | 27,868 | +0.10(+2.95%) |
Mar 20, 2009 | 3.420 | 3.435 | 3.310 | 3.390 | 10,523 | +0.06(+1.80%) |
Mar 19, 2009 | 3.510 | 3.540 | 3.300 | 3.330 | 33,108 | -0.27(-7.50%) |
Mar 18, 2009 | 3.610 | 3.690 | 3.500 | 3.600 | 49,327 | -0.09(-2.44%) |
Mar 17, 2009 | 3.454 | 3.750 | 3.330 | 3.690 | 39,028 | +0.34(+10.15%) |
Mar 16, 2009 | 2.980 | 3.500 | 2.980 | 3.350 | 40,476 | +0.28(+9.28%) |
Mar 13, 2009 | 2.897 | 3.090 | 2.860 | 3.066 | 13,675 | +0.10(+3.22%) |
Mar 12, 2009 | 2.920 | 2.970 | 2.860 | 2.970 | 19,036 | +0.02(+0.68%) |
Mar 11, 2009 | 2.861 | 2.950 | 2.861 | 2.950 | 9,683 | +0.03(+1.03%) |
Mar 10, 2009 | 2.830 | 2.920 | 2.800 | 2.920 | 9,415 | +0.04(+1.32%) |
Mar 09, 2009 | 2.920 | 2.920 | 2.760 | 2.882 | 7,341 | -0.04(-1.30%) |
Mar 06, 2009 | 2.810 | 2.950 | 2.660 | 2.920 | 33,519 | +0.11(+3.91%) |
Mar 05, 2009 | 2.800 | 2.820 | 2.800 | 2.810 | 3,400 | +0.01(+0.36%) |
Mar 04, 2009 | 2.750 | 2.980 | 2.640 | 2.800 | 30,657 | +0.01(+0.36%) |