Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.511 | 5.583 | 4.763 | 4.772 | 92,229 | -0.83(-14.79%) |
May 28, 2009 | 4.736 | 5.601 | 4.484 | 5.601 | 100,264 | +0.97(+21.01%) |
May 27, 2009 | 4.268 | 5.169 | 4.232 | 4.628 | 114,161 | +0.34(+7.98%) |
May 26, 2009 | 4.412 | 4.421 | 4.286 | 4.286 | 201,022 | -0.13(-2.86%) |
May 22, 2009 | 4.412 | 4.412 | 4.394 | 4.412 | 62,599 | +0.00(+0.00%) |
May 21, 2009 | 4.304 | 4.412 | 4.295 | 4.412 | 15,913 | +0.00(+0.00%) |
May 20, 2009 | 4.412 | 4.412 | 4.290 | 4.412 | 14,621 | +0.00(+0.00%) |
May 19, 2009 | 4.394 | 4.412 | 4.349 | 4.412 | 28,931 | +0.00(+0.00%) |
May 18, 2009 | 4.412 | 4.412 | 4.394 | 4.412 | 8,647 | +0.00(+0.00%) |
May 15, 2009 | 4.376 | 4.412 | 4.376 | 4.412 | 13,327 | +0.03(+0.62%) |
May 14, 2009 | 4.322 | 4.412 | 4.322 | 4.385 | 6,077 | +0.02(+0.41%) |
May 13, 2009 | 4.412 | 4.412 | 4.205 | 4.367 | 11,312 | +0.06(+1.46%) |
May 12, 2009 | 4.358 | 4.412 | 4.304 | 4.304 | 23,809 | -0.04(-0.83%) |
May 11, 2009 | 4.367 | 4.412 | 4.340 | 4.340 | 3,553 | +0.05(+1.26%) |
May 08, 2009 | 4.151 | 4.475 | 3.800 | 4.286 | 4,914 | +0.00(+0.00%) |
May 07, 2009 | 4.367 | 4.412 | 4.286 | 4.286 | 8,652 | -0.13(-2.86%) |
May 06, 2009 | 4.403 | 4.412 | 4.403 | 4.412 | 7,273 | +0.01(+0.20%) |
May 05, 2009 | 4.412 | 4.412 | 4.196 | 4.403 | 8,766 | -0.01(-0.20%) |
May 04, 2009 | 4.412 | 4.412 | 4.322 | 4.412 | 10,644 | +0.00(+0.00%) |
May 01, 2009 | 4.457 | 4.457 | 4.412 | 4.412 | 5,108 | -0.05(-1.01%) |
Apr 30, 2009 | 4.313 | 4.493 | 4.313 | 4.457 | 12,215 | +0.18(+4.21%) |
Apr 29, 2009 | 4.277 | 4.277 | 4.241 | 4.277 | 13,548 | +0.07(+1.58%) |
Apr 28, 2009 | 4.097 | 4.277 | 4.097 | 4.211 | 7,611 | +0.14(+3.45%) |
Apr 27, 2009 | 4.097 | 4.142 | 4.070 | 4.070 | 8,509 | -0.07(-1.74%) |
Apr 24, 2009 | 4.142 | 4.142 | 4.052 | 4.142 | 7,406 | -0.01(-0.22%) |
Apr 23, 2009 | 4.104 | 4.151 | 4.104 | 4.151 | 555 | -0.06(-1.50%) |
Apr 22, 2009 | 4.268 | 4.268 | 4.104 | 4.214 | 1,820 | -0.03(-0.76%) |
Apr 21, 2009 | 3.989 | 4.295 | 3.962 | 4.246 | 2,288 | +0.12(+2.97%) |
Apr 17, 2009 | 3.917 | 4.124 | 3.917 | 4.124 | 43,486 | +0.21(+5.28%) |
Apr 15, 2009 | 3.917 | 3.922 | 3.917 | 3.917 | 1,295 | -0.13(-3.33%) |
Apr 14, 2009 | 3.737 | 4.052 | 3.737 | 4.052 | 1,596 | +0.23(+6.13%) |
Apr 13, 2009 | 3.823 | 3.853 | 3.818 | 3.818 | 13,104 | +0.04(+0.95%) |
Apr 09, 2009 | 3.743 | 3.836 | 3.743 | 3.782 | 19,514 | +0.05(+1.45%) |
Apr 08, 2009 | 3.710 | 3.845 | 3.692 | 3.728 | 4,708 | -0.21(-5.26%) |
Apr 07, 2009 | 4.232 | 4.232 | 3.818 | 3.935 | 16,200 | -0.21(-5.00%) |
Apr 06, 2009 | 3.845 | 4.313 | 3.824 | 4.142 | 38,487 | +0.21(+5.38%) |
Apr 03, 2009 | 3.597 | 3.944 | 3.593 | 3.931 | 22,543 | +0.29(+8.04%) |
Apr 02, 2009 | 3.548 | 3.638 | 3.547 | 3.638 | 13,480 | +0.10(+2.80%) |
Apr 01, 2009 | 3.506 | 3.539 | 3.458 | 3.539 | 33,460 | +0.04(+1.03%) |
Mar 31, 2009 | 3.395 | 3.548 | 3.372 | 3.503 | 21,754 | +0.11(+3.18%) |
Mar 30, 2009 | 3.494 | 3.512 | 3.242 | 3.395 | 57,048 | -0.21(-5.75%) |
Mar 26, 2009 | 3.377 | 3.602 | 3.296 | 3.602 | 109,034 | +0.27(+8.11%) |
Mar 25, 2009 | 3.602 | 3.920 | 3.311 | 3.332 | 47,485 | -0.27(-7.50%) |
Mar 24, 2009 | 3.152 | 3.602 | 3.026 | 3.602 | 67,366 | +0.46(+14.61%) |
Mar 23, 2009 | 3.017 | 3.377 | 2.900 | 3.143 | 20,398 | -0.10(-3.06%) |
Mar 20, 2009 | 3.287 | 3.332 | 3.152 | 3.242 | 27,050 | -0.14(-4.00%) |
Mar 19, 2009 | 3.377 | 3.512 | 3.287 | 3.377 | 470,752 | +0.05(+1.35%) |
Mar 18, 2009 | 3.296 | 3.593 | 3.017 | 3.332 | 34,115 | +0.41(+13.85%) |
Mar 17, 2009 | 3.611 | 3.615 | 2.927 | 2.927 | 65,341 | -0.68(-18.75%) |
Mar 16, 2009 | 3.449 | 3.602 | 3.377 | 3.602 | 5,832 | +0.27(+8.11%) |
Mar 13, 2009 | 3.512 | 3.512 | 3.332 | 3.332 | 16,984 | -0.18(-5.13%) |
Mar 12, 2009 | 3.566 | 3.566 | 3.512 | 3.512 | 2,334 | -0.01(-0.26%) |
Mar 11, 2009 | 3.602 | 3.602 | 3.512 | 3.521 | 12,337 | -0.08(-2.25%) |
Mar 10, 2009 | 3.602 | 3.827 | 3.512 | 3.602 | 8,334 | -0.28(-7.19%) |
Mar 09, 2009 | 3.377 | 4.115 | 3.377 | 3.881 | 26,637 | -0.35(-8.30%) |
Mar 06, 2009 | 3.649 | 4.232 | 3.602 | 4.232 | 4,409 | +0.63(+17.50%) |
Mar 05, 2009 | 3.611 | 3.611 | 3.602 | 3.602 | 4,837 | +0.00(+0.00%) |
Mar 04, 2009 | 3.602 | 3.602 | 3.602 | 3.602 | 2,887 | -0.25(-6.54%) |