Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.120 | 5.140 | 4.860 | 4.860 | 1,977,039 | -0.19(-3.76%) |
May 28, 2009 | 5.110 | 5.120 | 4.970 | 5.050 | 893,796 | +0.02(+0.40%) |
May 27, 2009 | 5.100 | 5.160 | 4.950 | 5.030 | 2,530,864 | -0.03(-0.59%) |
May 26, 2009 | 5.080 | 5.160 | 5.030 | 5.060 | 2,115,711 | -0.04(-0.78%) |
May 25, 2009 | 5.240 | 5.240 | 5.050 | 5.100 | 707,366 | -0.11(-2.11%) |
May 22, 2009 | 5.100 | 5.210 | 5.020 | 5.210 | 3,966,802 | +0.18(+3.58%) |
May 21, 2009 | 5.080 | 5.080 | 4.970 | 5.030 | 1,942,800 | -0.09(-1.76%) |
May 20, 2009 | 5.150 | 5.450 | 5.110 | 5.120 | 1,914,160 | +0.02(+0.39%) |
May 19, 2009 | 5.150 | 5.250 | 5.060 | 5.100 | 1,299,640 | +0.01(+0.20%) |
May 17, 2009 | 5.010 | 5.170 | 4.930 | 5.090 | 140,659 | +0.15(+3.04%) |
May 15, 2009 | 5.010 | 5.170 | 4.930 | 4.940 | 858,941 | -0.10(-1.98%) |
May 14, 2009 | 4.910 | 5.200 | 4.660 | 5.040 | 1,672,673 | +0.04(+0.80%) |
May 13, 2009 | 5.410 | 5.420 | 5.000 | 5.000 | 2,724,694 | -0.50(-9.09%) |
May 12, 2009 | 5.570 | 5.640 | 5.390 | 5.500 | 2,495,873 | +0.00(+0.00%) |
May 11, 2009 | 5.350 | 5.590 | 5.200 | 5.500 | 1,915,034 | -0.02(-0.36%) |
May 08, 2009 | 5.250 | 5.550 | 5.110 | 5.520 | 2,882,189 | +0.46(+9.09%) |
May 07, 2009 | 5.600 | 5.600 | 5.010 | 5.060 | 4,040,464 | -0.29(-5.42%) |
May 06, 2009 | 5.200 | 5.560 | 5.200 | 5.350 | 3,056,079 | +0.17(+3.28%) |
May 05, 2009 | 5.350 | 5.370 | 5.070 | 5.180 | 2,351,228 | -0.26(-4.78%) |
May 04, 2009 | 5.450 | 5.500 | 5.350 | 5.440 | 2,230,701 | +0.16(+3.03%) |
May 01, 2009 | 5.220 | 5.360 | 5.060 | 5.280 | 3,022,307 | +0.15(+2.92%) |
Apr 30, 2009 | 5.010 | 5.150 | 4.860 | 5.130 | 3,367,613 | +0.18(+3.64%) |
Apr 29, 2009 | 5.000 | 5.250 | 4.870 | 4.950 | 3,498,939 | +0.02(+0.41%) |
Apr 28, 2009 | 4.760 | 5.000 | 4.710 | 4.930 | 1,503,210 | -0.03(-0.60%) |
Apr 27, 2009 | 4.610 | 5.010 | 4.600 | 4.960 | 2,868,631 | +0.17(+3.55%) |
Apr 24, 2009 | 4.750 | 4.890 | 4.640 | 4.790 | 2,961,810 | +0.08(+1.70%) |
Apr 23, 2009 | 4.890 | 4.980 | 4.650 | 4.710 | 2,975,983 | -0.15(-3.09%) |
Apr 22, 2009 | 4.790 | 5.050 | 4.740 | 4.860 | 3,187,852 | +0.06(+1.25%) |
Apr 21, 2009 | 4.600 | 4.940 | 4.530 | 4.800 | 2,579,676 | -0.03(-0.62%) |
Apr 20, 2009 | 4.780 | 4.980 | 4.230 | 4.830 | 6,075,922 | -0.17(-3.40%) |
Apr 17, 2009 | 5.050 | 5.390 | 4.760 | 5.000 | 7,518,918 | -0.05(-0.99%) |
Apr 16, 2009 | 4.200 | 5.060 | 4.160 | 5.050 | 8,038,489 | +0.91(+21.98%) |
Apr 15, 2009 | 4.150 | 4.360 | 4.000 | 4.140 | 3,455,814 | -0.01(-0.24%) |
Apr 14, 2009 | 4.240 | 4.490 | 3.760 | 4.150 | 11,351,954 | +0.13(+3.23%) |
Apr 13, 2009 | 3.230 | 4.300 | 3.200 | 4.020 | 8,843,381 | +0.79(+24.46%) |
Apr 09, 2009 | 3.140 | 3.470 | 2.830 | 3.230 | 2,099,461 | +0.21(+6.95%) |
Apr 08, 2009 | 2.990 | 3.470 | 2.830 | 3.020 | 2,351,636 | +0.02(+0.67%) |
Apr 07, 2009 | 3.300 | 3.470 | 3.000 | 3.000 | 4,016,967 | -0.33(-9.91%) |
Apr 06, 2009 | 3.300 | 3.470 | 3.330 | 3.330 | 1,787,971 | -0.14(-4.03%) |
Apr 03, 2009 | 3.290 | 3.470 | 2.830 | 3.470 | 4,561,377 | +0.25(+7.76%) |
Apr 02, 2009 | 3.250 | 3.220 | 3.150 | 3.220 | 3,290,500 | +0.07(+2.22%) |
Apr 01, 2009 | 2.950 | 3.150 | 2.950 | 3.150 | 3,323,587 | +0.20(+6.78%) |
Mar 31, 2009 | 3.050 | 2.980 | 2.950 | 2.950 | 1,810,316 | +0.00(+0.00%) |
Mar 30, 2009 | 2.950 | 3.180 | 2.830 | 2.950 | 3,497,377 | -0.03(-1.01%) |
Mar 26, 2009 | 3.070 | 2.980 | 2.920 | 2.980 | 2,759,525 | +0.06(+2.05%) |
Mar 25, 2009 | 2.860 | 2.920 | 2.830 | 2.920 | 3,701,984 | +0.09(+3.18%) |
Mar 24, 2009 | 2.740 | 2.830 | 2.750 | 2.830 | 2,477,764 | +0.08(+2.91%) |
Mar 23, 2009 | 2.500 | 2.750 | 2.370 | 2.750 | 3,110,629 | +0.38(+16.03%) |
Mar 20, 2009 | 2.470 | 2.440 | 2.370 | 2.370 | 1,436,592 | -0.07(-2.87%) |
Mar 19, 2009 | 2.550 | 2.560 | 2.440 | 2.440 | 1,950,979 | +0.00(+0.00%) |
Mar 18, 2009 | 2.480 | 2.510 | 2.410 | 2.440 | 2,617,964 | -0.07(-2.79%) |
Mar 17, 2009 | 2.160 | 2.510 | 2.130 | 2.510 | 2,900,517 | +0.38(+17.84%) |
Mar 16, 2009 | 2.120 | 2.200 | 2.050 | 2.130 | 2,357,194 | +0.04(+1.91%) |
Mar 13, 2009 | 2.170 | 2.190 | 2.000 | 2.090 | 1,838,935 | -0.08(-3.69%) |
Mar 12, 2009 | 2.020 | 2.190 | 2.000 | 2.170 | 3,086,520 | +0.14(+6.90%) |
Mar 11, 2009 | 2.020 | 2.060 | 1.980 | 2.030 | 3,104,521 | +0.08(+4.10%) |
Mar 10, 2009 | 1.910 | 2.080 | 1.910 | 1.950 | 3,451,105 | +0.01(+0.52%) |
Mar 09, 2009 | 1.780 | 1.980 | 1.780 | 1.940 | 1,550,440 | +0.12(+6.59%) |
Mar 06, 2009 | 1.790 | 1.860 | 1.690 | 1.820 | 1,691,972 | +0.02(+1.11%) |
Mar 05, 2009 | 1.910 | 1.910 | 1.750 | 1.800 | 1,976,809 | -0.12(-6.25%) |
Mar 04, 2009 | 1.930 | 2.000 | 1.910 | 1.920 | 1,873,373 | -0.03(-1.54%) |