Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.078 | 4.376 | 4.078 | 4.376 | 2,166 | +0.30(+7.31%) |
May 28, 2009 | 4.104 | 4.104 | 4.078 | 4.078 | 456 | -0.08(-1.90%) |
May 27, 2009 | 4.016 | 4.227 | 4.016 | 4.157 | 1,710 | -0.08(-1.86%) |
May 26, 2009 | 4.328 | 4.328 | 4.235 | 4.235 | 684 | +0.41(+10.78%) |
May 22, 2009 | 3.858 | 3.858 | 3.815 | 3.823 | 928 | -0.04(-0.91%) |
May 21, 2009 | 3.858 | 3.858 | 3.858 | 3.858 | 171 | +0.04(+0.92%) |
May 20, 2009 | 4.314 | 4.314 | 3.823 | 3.823 | 1,824 | -0.12(-3.11%) |
May 19, 2009 | 3.823 | 4.016 | 3.823 | 3.946 | 2,626 | -0.03(-0.66%) |
May 18, 2009 | 4.121 | 4.332 | 3.823 | 3.972 | 10,261 | -0.16(-3.82%) |
May 15, 2009 | 4.295 | 4.295 | 4.130 | 4.130 | 1,596 | +0.10(+2.39%) |
May 14, 2009 | 4.043 | 4.043 | 4.034 | 4.034 | 228 | -0.04(-0.86%) |
May 13, 2009 | 4.341 | 4.349 | 4.069 | 4.069 | 2,190 | -0.20(-4.68%) |
May 12, 2009 | 4.031 | 4.297 | 3.964 | 4.269 | 7,526 | +0.28(+6.98%) |
May 08, 2009 | 3.516 | 3.990 | 3.990 | 3.990 | 24,746 | -0.35(-8.08%) |
May 07, 2009 | 4.209 | 4.341 | 3.648 | 4.341 | 2,850 | +0.00(+0.00%) |
May 06, 2009 | 4.034 | 4.341 | 4.034 | 4.341 | 1,368 | +0.00(+0.00%) |
May 04, 2009 | 3.876 | 4.341 | 4.341 | 4.341 | 4,675 | +0.10(+2.27%) |
Apr 30, 2009 | 4.244 | 4.244 | 4.244 | 4.244 | 0 | +0.43(+11.26%) |
Apr 29, 2009 | 3.806 | 3.815 | 3.771 | 3.815 | 8,096 | +0.00(+0.00%) |
Apr 28, 2009 | 3.815 | 3.815 | 3.815 | 3.815 | 1,140 | +0.04(+1.16%) |
Apr 27, 2009 | 3.809 | 3.809 | 3.771 | 3.771 | 798 | +0.13(+3.61%) |
Apr 24, 2009 | 3.639 | 3.771 | 3.617 | 3.639 | 3,763 | +0.00(+0.00%) |
Apr 23, 2009 | 3.508 | 3.648 | 3.508 | 3.639 | 3,991 | -0.15(-3.94%) |
Apr 21, 2009 | 3.525 | 3.788 | 3.788 | 3.788 | 1,482 | -0.05(-1.37%) |
Apr 20, 2009 | 3.920 | 3.920 | 3.841 | 3.841 | 1,300 | -0.08(-2.01%) |
Apr 17, 2009 | 3.376 | 3.920 | 3.376 | 3.920 | 17,447 | +0.51(+14.91%) |
Apr 16, 2009 | 3.832 | 3.832 | 3.411 | 3.411 | 4,109 | -0.33(-8.90%) |
Apr 15, 2009 | 3.560 | 3.771 | 3.315 | 3.744 | 6,491 | -0.25(-6.15%) |
Apr 14, 2009 | 3.512 | 3.990 | 3.508 | 3.990 | 3,193 | +0.26(+7.06%) |
Apr 13, 2009 | 3.332 | 3.823 | 3.332 | 3.727 | 2,508 | +0.22(+6.25%) |
Apr 09, 2009 | 3.376 | 3.508 | 3.376 | 3.508 | 7,427 | +0.18(+5.26%) |
Apr 08, 2009 | 2.762 | 3.534 | 2.762 | 3.332 | 3,877 | +0.28(+9.20%) |
Apr 07, 2009 | 2.762 | 3.052 | 2.762 | 3.052 | 2,289 | +0.20(+7.08%) |
Apr 06, 2009 | 2.806 | 2.850 | 2.806 | 2.850 | 5,303 | +0.09(+3.17%) |
Apr 03, 2009 | 2.762 | 2.762 | 2.762 | 2.762 | 456 | -0.10(-3.37%) |
Apr 02, 2009 | 2.850 | 2.859 | 2.850 | 2.859 | 1,596 | +0.05(+1.87%) |
Apr 01, 2009 | 2.639 | 2.806 | 2.639 | 2.806 | 570 | -0.04(-1.54%) |
Mar 31, 2009 | 2.762 | 2.850 | 2.631 | 2.850 | 9,921 | +0.05(+1.88%) |
Mar 30, 2009 | 2.815 | 2.850 | 2.569 | 2.797 | 5,127 | -0.05(-1.85%) |
Mar 26, 2009 | 2.841 | 2.850 | 2.838 | 2.850 | 1,060 | +0.22(+8.33%) |
Mar 24, 2009 | 2.622 | 2.639 | 2.622 | 2.631 | 9,807 | -0.18(-6.54%) |
Mar 23, 2009 | 2.631 | 2.815 | 2.455 | 2.815 | 9,351 | -0.14(-4.75%) |
Mar 20, 2009 | 2.429 | 2.955 | 2.429 | 2.955 | 1,030 | +0.32(+12.33%) |
Mar 19, 2009 | 2.604 | 2.631 | 2.596 | 2.631 | 3,304 | +0.04(+1.69%) |
Mar 18, 2009 | 2.604 | 2.631 | 2.315 | 2.587 | 21,507 | +0.18(+7.27%) |
Mar 17, 2009 | 2.315 | 2.499 | 2.306 | 2.411 | 222,057 | -0.19(-7.41%) |
Mar 16, 2009 | 2.227 | 2.604 | 2.219 | 2.604 | 9,749 | +0.12(+4.95%) |
Mar 13, 2009 | 2.622 | 2.631 | 2.183 | 2.482 | 2,124 | +0.12(+5.20%) |
Mar 12, 2009 | 2.525 | 2.613 | 2.061 | 2.359 | 3,029 | -0.13(-5.28%) |
Mar 11, 2009 | 2.297 | 2.789 | 2.289 | 2.490 | 14,875 | -0.26(-9.55%) |
Mar 10, 2009 | 2.587 | 2.753 | 2.587 | 2.753 | 2,265 | +0.17(+6.44%) |
Mar 09, 2009 | 2.859 | 3.275 | 2.473 | 2.587 | 21,336 | -0.50(-16.19%) |
Mar 06, 2009 | 2.999 | 3.087 | 2.876 | 3.087 | 1,254 | -0.25(-7.37%) |
Mar 05, 2009 | 2.753 | 3.350 | 2.753 | 3.332 | 3,768 | +0.08(+2.43%) |
Mar 04, 2009 | 3.025 | 3.946 | 2.771 | 3.253 | 31,362 | -0.21(-6.08%) |