Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.390 | 4.390 | 3.900 | 3.900 | 179,991 | -0.36(-8.45%) |
May 28, 2009 | 3.850 | 4.290 | 3.850 | 4.260 | 234,396 | +0.42(+10.94%) |
May 27, 2009 | 3.720 | 3.940 | 3.690 | 3.840 | 84,476 | +0.05(+1.32%) |
May 26, 2009 | 3.680 | 3.830 | 3.660 | 3.790 | 48,574 | +0.07(+1.88%) |
May 25, 2009 | 3.720 | 3.730 | 3.670 | 3.720 | 17,452 | +0.04(+1.09%) |
May 22, 2009 | 3.800 | 3.830 | 3.630 | 3.680 | 100,414 | -0.01(-0.27%) |
May 21, 2009 | 3.650 | 3.750 | 3.510 | 3.690 | 100,673 | +0.08(+2.22%) |
May 20, 2009 | 3.780 | 3.790 | 3.560 | 3.610 | 143,754 | -0.04(-1.10%) |
May 19, 2009 | 3.670 | 3.850 | 3.620 | 3.650 | 67,046 | -0.11(-2.93%) |
May 17, 2009 | 3.710 | 3.840 | 3.650 | 3.760 | 6,012 | +0.07(+1.90%) |
May 15, 2009 | 3.710 | 3.840 | 3.650 | 3.690 | 32,512 | -0.03(-0.81%) |
May 14, 2009 | 3.650 | 3.850 | 3.600 | 3.720 | 60,437 | +0.03(+0.81%) |
May 13, 2009 | 3.650 | 3.880 | 3.630 | 3.690 | 107,608 | +0.04(+1.10%) |
May 12, 2009 | 3.500 | 3.740 | 3.480 | 3.650 | 167,668 | +0.18(+5.19%) |
May 11, 2009 | 3.430 | 3.540 | 3.420 | 3.470 | 55,229 | +0.02(+0.58%) |
May 08, 2009 | 3.530 | 3.530 | 3.350 | 3.450 | 86,156 | +0.00(+0.00%) |
May 07, 2009 | 3.520 | 3.700 | 3.400 | 3.450 | 102,059 | -0.03(-0.86%) |
May 06, 2009 | 3.630 | 3.630 | 3.420 | 3.480 | 82,997 | -0.01(-0.29%) |
May 05, 2009 | 3.640 | 3.640 | 3.420 | 3.490 | 82,024 | -0.02(-0.57%) |
May 04, 2009 | 3.500 | 3.550 | 3.480 | 3.510 | 117,918 | +0.05(+1.45%) |
May 01, 2009 | 3.310 | 3.460 | 3.310 | 3.460 | 76,681 | +0.16(+4.85%) |
Apr 30, 2009 | 3.490 | 3.490 | 3.270 | 3.300 | 98,339 | -0.21(-5.98%) |
Apr 29, 2009 | 3.620 | 3.670 | 3.500 | 3.510 | 73,803 | -0.02(-0.57%) |
Apr 28, 2009 | 3.500 | 3.650 | 3.480 | 3.530 | 82,413 | -0.09(-2.49%) |
Apr 27, 2009 | 3.800 | 3.810 | 3.620 | 3.620 | 101,405 | -0.18(-4.74%) |
Apr 24, 2009 | 3.680 | 3.820 | 3.610 | 3.800 | 124,399 | +0.14(+3.83%) |
Apr 23, 2009 | 3.850 | 4.000 | 3.660 | 3.660 | 123,522 | -0.12(-3.17%) |
Apr 22, 2009 | 3.900 | 3.900 | 3.710 | 3.780 | 66,004 | -0.11(-2.83%) |
Apr 21, 2009 | 3.920 | 4.070 | 3.650 | 3.890 | 138,456 | +0.01(+0.26%) |
Apr 20, 2009 | 3.870 | 3.940 | 3.730 | 3.880 | 157,552 | +0.24(+6.59%) |
Apr 17, 2009 | 3.360 | 3.700 | 3.360 | 3.640 | 189,405 | +0.19(+5.51%) |
Apr 16, 2009 | 3.620 | 3.700 | 3.370 | 3.450 | 159,042 | -0.13(-3.63%) |
Apr 15, 2009 | 3.670 | 3.800 | 3.530 | 3.580 | 410,034 | -0.24(-6.28%) |
Apr 14, 2009 | 4.200 | 4.220 | 3.630 | 3.820 | 523,917 | -0.34(-8.17%) |
Apr 13, 2009 | 4.400 | 4.400 | 3.900 | 4.160 | 633,158 | -0.74(-15.10%) |
Apr 09, 2009 | 5.210 | 6.030 | 4.830 | 4.900 | 101,121 | -0.27(-5.22%) |
Apr 08, 2009 | 5.060 | 6.030 | 5.100 | 5.170 | 90,807 | +0.04(+0.78%) |
Apr 07, 2009 | 5.090 | 5.550 | 5.130 | 5.130 | 129,000 | -0.12(-2.29%) |
Apr 06, 2009 | 5.190 | 5.550 | 5.250 | 5.250 | 133,153 | -0.30(-5.41%) |
Apr 03, 2009 | 5.380 | 6.030 | 5.550 | 5.550 | 164,246 | -0.01(-0.18%) |
Apr 02, 2009 | 5.600 | 5.760 | 5.560 | 5.560 | 98,713 | -0.20(-3.47%) |
Apr 01, 2009 | 5.740 | 5.760 | 5.610 | 5.760 | 51,919 | +0.15(+2.67%) |
Mar 31, 2009 | 5.730 | 5.730 | 5.580 | 5.610 | 63,412 | -0.12(-2.09%) |
Mar 30, 2009 | 5.580 | 6.030 | 5.620 | 5.730 | 420,570 | -0.22(-3.70%) |
Mar 26, 2009 | 6.190 | 6.030 | 5.950 | 5.950 | 107,727 | -0.08(-1.33%) |
Mar 25, 2009 | 5.700 | 6.030 | 5.700 | 6.030 | 110,269 | +0.33(+5.79%) |
Mar 24, 2009 | 6.050 | 5.700 | 5.700 | 5.700 | 124,589 | -0.50(-8.06%) |
Mar 23, 2009 | 5.970 | 6.320 | 6.200 | 6.200 | 108,255 | -0.10(-1.59%) |
Mar 20, 2009 | 6.280 | 6.300 | 6.050 | 6.300 | 158,659 | +0.25(+4.13%) |
Mar 19, 2009 | 5.510 | 6.220 | 5.250 | 6.050 | 264,201 | +0.80(+15.24%) |
Mar 18, 2009 | 4.900 | 5.580 | 4.940 | 5.250 | 98,510 | +0.31(+6.28%) |
Mar 17, 2009 | 5.270 | 5.300 | 4.940 | 4.940 | 86,743 | -0.36(-6.79%) |
Mar 16, 2009 | 5.260 | 5.350 | 5.080 | 5.300 | 43,198 | -0.07(-1.30%) |
Mar 13, 2009 | 5.440 | 5.440 | 5.210 | 5.370 | 24,360 | +0.10(+1.90%) |
Mar 12, 2009 | 4.910 | 5.310 | 4.700 | 5.270 | 80,102 | +0.37(+7.55%) |
Mar 11, 2009 | 4.650 | 5.120 | 4.640 | 4.900 | 66,883 | +0.25(+5.38%) |
Mar 10, 2009 | 4.930 | 4.950 | 4.600 | 4.650 | 66,016 | -0.37(-7.37%) |
Mar 09, 2009 | 5.400 | 5.400 | 5.000 | 5.020 | 65,694 | -0.28(-5.28%) |
Mar 06, 2009 | 5.200 | 5.420 | 5.160 | 5.300 | 28,458 | +0.12(+2.32%) |
Mar 05, 2009 | 5.220 | 5.380 | 5.150 | 5.180 | 35,738 | -0.01(-0.19%) |
Mar 04, 2009 | 5.590 | 5.590 | 4.960 | 5.190 | 50,328 | -0.20(-3.71%) |