Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 410 | -0.05(-1.69%) |
May 28, 2009 | 2.950 | 3.100 | 2.950 | 2.950 | 3,886 | -0.04(-1.34%) |
May 27, 2009 | 3.050 | 3.050 | 2.900 | 2.990 | 3,715 | -0.26(-8.00%) |
May 26, 2009 | 4.500 | 4.500 | 2.950 | 3.250 | 20,474 | -0.34(-9.47%) |
May 22, 2009 | 3.750 | 3.750 | 3.150 | 3.590 | 2,454 | +0.74(+25.96%) |
May 21, 2009 | 2.850 | 2.900 | 2.850 | 2.850 | 12,380 | -0.65(-18.57%) |
May 20, 2009 | 3.600 | 3.600 | 2.950 | 3.500 | 2,095 | -0.10(-2.78%) |
May 19, 2009 | 2.980 | 3.600 | 2.850 | 3.600 | 2,186 | +0.70(+24.14%) |
May 18, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 1,090 | +0.00(+0.00%) |
May 15, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.10(-3.33%) |
May 14, 2009 | 2.900 | 3.000 | 2.900 | 3.000 | 1,856 | +0.05(+1.69%) |
May 13, 2009 | 3.350 | 3.350 | 2.900 | 2.950 | 4,331 | -0.05(-1.67%) |
May 12, 2009 | 2.850 | 4.350 | 2.850 | 3.000 | 22,212 | -0.10(-3.23%) |
May 11, 2009 | 2.800 | 3.250 | 2.800 | 3.100 | 7,465 | +0.23(+8.01%) |
May 08, 2009 | 2.760 | 2.900 | 2.600 | 2.870 | 2,560 | -0.63(-18.00%) |
May 07, 2009 | 2.900 | 4.500 | 2.860 | 3.500 | 17,700 | -1.06(-23.25%) |
May 06, 2009 | 4.550 | 4.560 | 4.550 | 4.560 | 6,788 | +0.01(+0.22%) |
May 04, 2009 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.10(+2.25%) |
May 01, 2009 | 4.450 | 4.450 | 4.450 | 4.450 | 555 | +0.00(+0.00%) |
Apr 30, 2009 | 4.450 | 4.450 | 4.450 | 4.450 | 920 | +0.05(+1.14%) |
Apr 29, 2009 | 4.400 | 4.400 | 4.400 | 4.400 | 528 | +0.05(+1.15%) |
Apr 28, 2009 | 4.550 | 4.550 | 4.350 | 4.350 | 4,069 | +0.20(+4.82%) |
Apr 27, 2009 | 4.200 | 4.200 | 4.150 | 4.150 | 1,425 | -0.40(-8.79%) |
Apr 24, 2009 | 4.350 | 4.550 | 4.350 | 4.550 | 2,240 | +0.05(+1.11%) |
Apr 23, 2009 | 4.500 | 4.500 | 4.500 | 4.500 | 2,066 | +0.25(+5.88%) |
Apr 22, 2009 | 5.000 | 5.000 | 4.250 | 4.250 | 57,086 | -0.95(-18.27%) |
Apr 21, 2009 | 5.100 | 5.200 | 5.100 | 5.200 | 10,124 | +0.10(+1.96%) |
Apr 20, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 575 | -0.10(-1.92%) |
Apr 17, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.25(-4.59%) |
Apr 16, 2009 | 5.160 | 5.450 | 5.150 | 5.450 | 941 | +0.10(+1.87%) |
Apr 15, 2009 | 5.200 | 5.350 | 5.200 | 5.350 | 1,302 | +0.15(+2.88%) |
Apr 14, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 1,683 | +0.00(+0.00%) |
Apr 13, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | -0.25(-4.59%) |
Apr 09, 2009 | 5.250 | 5.450 | 5.250 | 5.450 | 1,023 | +0.35(+6.86%) |
Apr 08, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 5,552 | -0.15(-2.86%) |
Apr 07, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 170 | -0.05(-0.94%) |
Apr 06, 2009 | 5.350 | 5.350 | 5.150 | 5.300 | 6,342 | +0.18(+3.52%) |
Apr 03, 2009 | 5.120 | 5.120 | 5.120 | 5.120 | 9,539 | -0.03(-0.58%) |
Apr 02, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 2,590 | +0.04(+0.78%) |
Apr 01, 2009 | 5.100 | 5.150 | 5.100 | 5.110 | 3,072 | +0.00(+0.00%) |
Mar 31, 2009 | 5.080 | 5.150 | 5.080 | 5.110 | 4,401 | +0.09(+1.79%) |
Mar 30, 2009 | 4.950 | 5.030 | 4.950 | 5.020 | 2,088 | +0.00(+0.00%) |
Mar 26, 2009 | 5.090 | 5.090 | 5.020 | 5.020 | 2,347 | -0.05(-0.99%) |
Mar 24, 2009 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.02(+0.40%) |
Mar 23, 2009 | 5.040 | 5.050 | 5.040 | 5.050 | 1,624 | +0.11(+2.23%) |
Mar 20, 2009 | 4.960 | 4.960 | 4.940 | 4.940 | 2,231 | -0.01(-0.20%) |
Mar 19, 2009 | 4.250 | 4.950 | 4.250 | 4.950 | 639 | +0.05(+1.02%) |
Mar 18, 2009 | 4.950 | 4.950 | 4.900 | 4.900 | 3,621 | -0.09(-1.80%) |
Mar 17, 2009 | 5.000 | 5.050 | 4.990 | 4.990 | 6,341 | +0.14(+2.89%) |
Mar 16, 2009 | 4.800 | 4.850 | 4.800 | 4.850 | 1,361 | +0.10(+2.11%) |
Mar 13, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 460 | -0.05(-1.04%) |
Mar 12, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 520 | -0.05(-1.03%) |
Mar 11, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 262 | -0.05(-1.02%) |
Mar 10, 2009 | 4.850 | 4.900 | 4.850 | 4.900 | 3,873 | +0.10(+2.08%) |
Mar 09, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 805 | +0.05(+1.05%) |
Mar 06, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 3,650 | +0.00(+0.00%) |
Mar 05, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 1,771 | +0.05(+1.06%) |
Mar 04, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 837 | +0.15(+3.30%) |