Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.830 | 7.830 | 7.170 | 7.700 | 4,010 | +0.20(+2.67%) |
May 28, 2009 | 8.050 | 8.050 | 7.080 | 7.500 | 17,095 | -1.50(-16.67%) |
May 27, 2009 | 6.180 | 9.000 | 6.180 | 9.000 | 23,343 | +2.96(+49.01%) |
May 26, 2009 | 6.040 | 6.040 | 5.980 | 6.040 | 2,300 | +0.00(+0.00%) |
May 22, 2009 | 5.910 | 6.040 | 5.900 | 6.040 | 1,000 | +0.28(+4.86%) |
May 21, 2009 | 6.310 | 6.310 | 5.750 | 5.760 | 8,381 | -0.39(-6.34%) |
May 20, 2009 | 6.110 | 6.160 | 6.110 | 6.150 | 600 | +0.04(+0.65%) |
May 19, 2009 | 6.100 | 6.110 | 6.090 | 6.110 | 1,500 | +0.01(+0.16%) |
May 18, 2009 | 5.860 | 6.100 | 5.860 | 6.100 | 1,362 | +0.39(+6.83%) |
May 15, 2009 | 5.720 | 5.820 | 5.530 | 5.710 | 6,307 | +0.00(+0.00%) |
May 14, 2009 | 5.660 | 5.710 | 5.660 | 5.710 | 5,300 | +0.01(+0.18%) |
May 13, 2009 | 5.700 | 5.700 | 5.650 | 5.700 | 6,100 | -0.05(-0.87%) |
May 12, 2009 | 5.840 | 5.840 | 5.690 | 5.750 | 5,295 | +0.13(+2.31%) |
May 11, 2009 | 5.650 | 5.650 | 5.610 | 5.620 | 1,000 | -0.08(-1.40%) |
May 08, 2009 | 5.550 | 5.700 | 5.550 | 5.700 | 2,000 | +0.10(+1.79%) |
May 07, 2009 | 5.520 | 5.720 | 5.520 | 5.600 | 2,300 | +0.05(+0.90%) |
May 06, 2009 | 5.620 | 5.770 | 5.500 | 5.550 | 2,900 | -0.07(-1.25%) |
May 05, 2009 | 5.600 | 5.710 | 5.600 | 5.620 | 6,341 | -0.02(-0.40%) |
May 04, 2009 | 5.630 | 5.643 | 5.630 | 5.643 | 5,323 | -0.36(-6.05%) |
May 01, 2009 | 5.990 | 6.140 | 5.990 | 6.006 | 720 | +0.02(+0.27%) |
Apr 30, 2009 | 6.010 | 6.150 | 5.900 | 5.990 | 6,736 | -0.21(-3.39%) |
Apr 29, 2009 | 6.250 | 6.250 | 6.050 | 6.200 | 3,800 | -0.05(-0.80%) |
Apr 28, 2009 | 6.232 | 6.250 | 6.232 | 6.250 | 1,400 | +0.11(+1.79%) |
Apr 27, 2009 | 6.170 | 6.290 | 6.140 | 6.140 | 852 | +0.06(+0.99%) |
Apr 24, 2009 | 6.250 | 6.750 | 5.630 | 6.080 | 20,550 | -0.12(-1.94%) |
Apr 23, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.00(+0.00%) |
Apr 22, 2009 | 5.900 | 6.200 | 5.900 | 6.200 | 5,400 | +0.30(+5.08%) |
Apr 21, 2009 | 6.000 | 6.000 | 5.830 | 5.900 | 3,890 | -0.08(-1.34%) |
Apr 20, 2009 | 5.840 | 6.000 | 5.840 | 5.980 | 5,250 | +0.29(+5.10%) |
Apr 17, 2009 | 5.300 | 5.690 | 5.300 | 5.690 | 11,550 | +0.26(+4.79%) |
Apr 16, 2009 | 5.190 | 5.430 | 5.190 | 5.430 | 3,300 | +0.25(+4.83%) |
Apr 15, 2009 | 5.150 | 5.180 | 5.150 | 5.180 | 200 | +0.04(+0.78%) |
Apr 14, 2009 | 5.090 | 5.140 | 5.090 | 5.140 | 200 | +0.05(+0.98%) |
Apr 13, 2009 | 5.000 | 5.090 | 4.920 | 5.090 | 450 | +0.09(+1.80%) |
Apr 09, 2009 | 5.000 | 5.000 | 4.990 | 5.000 | 2,900 | +0.10(+2.04%) |
Apr 08, 2009 | 4.900 | 4.910 | 4.890 | 4.900 | 3,000 | +0.00(+0.00%) |
Apr 07, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.00(+0.00%) |
Apr 06, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 300 | -0.04(-0.81%) |
Apr 02, 2009 | 4.480 | 4.940 | 4.940 | 4.940 | 10,800 | +0.61(+14.09%) |
Mar 31, 2009 | 4.250 | 4.330 | 4.330 | 4.330 | 17,800 | +0.06(+1.41%) |
Mar 30, 2009 | 4.350 | 4.350 | 4.250 | 4.270 | 1,800 | -0.03(-0.70%) |
Mar 26, 2009 | 4.250 | 4.300 | 4.250 | 4.300 | 5,500 | -0.10(-2.27%) |
Mar 25, 2009 | 4.250 | 4.410 | 4.250 | 4.400 | 2,600 | +0.00(+0.00%) |
Mar 24, 2009 | 4.450 | 4.450 | 4.400 | 4.400 | 700 | -0.20(-4.35%) |
Mar 23, 2009 | 4.300 | 4.600 | 4.300 | 4.600 | 5,600 | +0.18(+4.07%) |
Mar 20, 2009 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +0.07(+1.61%) |
Mar 19, 2009 | 4.200 | 4.350 | 4.200 | 4.350 | 1,700 | +0.27(+6.62%) |
Mar 18, 2009 | 4.080 | 4.080 | 4.000 | 4.080 | 3,400 | +0.03(+0.74%) |
Mar 17, 2009 | 4.050 | 4.100 | 4.040 | 4.050 | 1,200 | +0.04(+1.00%) |
Mar 16, 2009 | 3.900 | 4.010 | 3.900 | 4.010 | 300 | -0.05(-1.23%) |
Mar 13, 2009 | 3.890 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.750 | 4.090 | 3.750 | 4.060 | 4,600 | +0.31(+8.27%) |
Mar 11, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.00(+0.00%) |
Mar 10, 2009 | 3.650 | 3.750 | 3.530 | 3.750 | 2,262 | -0.01(-0.27%) |
Mar 09, 2009 | 3.770 | 3.890 | 3.760 | 3.760 | 2,200 | -0.13(-3.34%) |
Mar 05, 2009 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 3.810 | 3.890 | 3.810 | 3.890 | 400 | -0.12(-2.99%) |