Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.450 | 5.550 | 5.450 | 5.530 | 3,400 | +0.13(+2.41%) |
May 28, 2009 | 5.300 | 5.550 | 5.190 | 5.400 | 910 | +0.25(+4.85%) |
May 27, 2009 | 5.450 | 5.450 | 5.150 | 5.150 | 3,600 | -0.15(-2.83%) |
May 26, 2009 | 5.150 | 5.300 | 5.150 | 5.300 | 1,800 | +0.20(+3.92%) |
May 22, 2009 | 5.250 | 5.250 | 5.100 | 5.100 | 400 | -0.02(-0.39%) |
May 21, 2009 | 5.142 | 5.142 | 5.020 | 5.120 | 552 | +0.07(+1.39%) |
May 20, 2009 | 4.900 | 5.050 | 4.890 | 5.050 | 11,725 | +0.10(+2.02%) |
May 19, 2009 | 5.150 | 5.190 | 4.810 | 4.950 | 7,746 | -0.24(-4.62%) |
May 18, 2009 | 5.250 | 5.520 | 5.050 | 5.190 | 1,900 | +0.17(+3.39%) |
May 15, 2009 | 5.580 | 5.580 | 5.020 | 5.020 | 5,454 | -0.52(-9.39%) |
May 14, 2009 | 5.550 | 5.590 | 5.450 | 5.540 | 5,833 | +0.04(+0.73%) |
May 13, 2009 | 5.300 | 5.730 | 5.300 | 5.500 | 16,937 | +0.25(+4.76%) |
May 12, 2009 | 4.500 | 5.300 | 4.500 | 5.250 | 33,149 | +0.10(+1.94%) |
May 11, 2009 | 4.870 | 6.470 | 4.870 | 5.150 | 27,253 | +0.45(+9.57%) |
May 08, 2009 | 4.900 | 4.900 | 4.700 | 4.700 | 4,600 | +0.26(+5.85%) |
May 07, 2009 | 4.650 | 4.660 | 4.440 | 4.440 | 1,000 | -0.01(-0.22%) |
May 06, 2009 | 4.230 | 4.450 | 4.230 | 4.450 | 1,800 | +0.22(+5.20%) |
May 05, 2009 | 4.060 | 4.550 | 4.060 | 4.230 | 5,410 | +0.16(+3.93%) |
May 04, 2009 | 4.150 | 4.300 | 4.050 | 4.070 | 22,250 | -0.08(-1.93%) |
May 01, 2009 | 4.200 | 4.200 | 4.150 | 4.150 | 2,200 | -0.10(-2.35%) |
Apr 30, 2009 | 4.350 | 4.650 | 3.970 | 4.250 | 3,700 | -0.28(-6.18%) |
Apr 29, 2009 | 3.480 | 4.530 | 3.480 | 4.530 | 7,396 | +0.23(+5.35%) |
Apr 28, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 900 | +0.15(+3.61%) |
Apr 27, 2009 | 4.010 | 4.320 | 4.000 | 4.150 | 10,664 | -0.05(-1.19%) |
Apr 24, 2009 | 4.200 | 4.200 | 4.100 | 4.200 | 2,000 | +0.00(+0.00%) |
Apr 22, 2009 | 4.400 | 4.200 | 4.200 | 4.200 | 4,500 | +0.10(+2.44%) |
Apr 21, 2009 | 3.950 | 4.100 | 3.950 | 4.100 | 3,000 | +0.15(+3.80%) |
Apr 20, 2009 | 4.150 | 4.150 | 3.950 | 3.950 | 1,300 | -0.50(-11.24%) |
Apr 17, 2009 | 4.390 | 4.500 | 4.350 | 4.450 | 5,600 | +0.25(+5.95%) |
Apr 16, 2009 | 4.300 | 4.300 | 4.200 | 4.200 | 2,100 | +0.04(+0.96%) |
Apr 15, 2009 | 4.290 | 4.290 | 4.160 | 4.160 | 2,300 | +0.00(+0.00%) |
Apr 13, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.47%) |
Apr 09, 2009 | 3.700 | 4.100 | 3.700 | 4.100 | 3,600 | +0.09(+2.24%) |
Apr 07, 2009 | 4.150 | 4.010 | 4.010 | 4.010 | 500 | +0.02(+0.50%) |
Apr 06, 2009 | 3.950 | 4.090 | 3.910 | 3.990 | 4,400 | -0.01(-0.25%) |
Apr 03, 2009 | 3.990 | 4.100 | 3.990 | 4.000 | 2,100 | +0.00(+0.00%) |
Apr 02, 2009 | 4.000 | 4.150 | 3.110 | 4.000 | 18,850 | +0.00(+0.00%) |
Apr 01, 2009 | 3.950 | 4.230 | 3.950 | 4.000 | 3,200 | +0.19(+4.99%) |
Mar 31, 2009 | 4.000 | 4.050 | 3.010 | 3.810 | 1,612 | -0.09(-2.31%) |
Mar 30, 2009 | 3.850 | 3.900 | 3.750 | 3.900 | 1,212 | -0.20(-4.88%) |
Mar 26, 2009 | 3.850 | 4.100 | 3.600 | 4.100 | 8,000 | +0.05(+1.23%) |
Mar 25, 2009 | 4.330 | 4.340 | 3.910 | 4.050 | 6,800 | -0.02(-0.49%) |
Mar 24, 2009 | 4.270 | 4.270 | 3.930 | 4.070 | 9,600 | +0.19(+4.90%) |
Mar 23, 2009 | 3.900 | 4.000 | 3.880 | 3.880 | 7,400 | +0.48(+14.12%) |
Mar 20, 2009 | 3.420 | 3.550 | 3.250 | 3.400 | 3,300 | -0.06(-1.73%) |
Mar 19, 2009 | 3.280 | 3.570 | 3.280 | 3.460 | 5,499 | -0.04(-1.14%) |
Mar 18, 2009 | 3.390 | 3.670 | 3.390 | 3.500 | 4,500 | +0.10(+2.94%) |
Mar 17, 2009 | 3.300 | 3.400 | 3.300 | 3.400 | 1,100 | +0.15(+4.62%) |
Mar 16, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.07(-2.11%) |
Mar 13, 2009 | 3.100 | 3.320 | 3.100 | 3.320 | 0 | +0.04(+1.22%) |
Mar 12, 2009 | 3.200 | 3.280 | 3.200 | 3.280 | 1,399 | +0.10(+3.14%) |
Mar 11, 2009 | 3.200 | 3.200 | 3.180 | 3.180 | 1,490 | -0.21(-6.19%) |
Mar 10, 2009 | 3.013 | 3.391 | 3.010 | 3.390 | 4,086 | +0.14(+4.31%) |
Mar 09, 2009 | 3.100 | 3.250 | 3.070 | 3.250 | 1,000 | -0.05(-1.52%) |
Mar 06, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) |
Mar 05, 2009 | 3.050 | 3.160 | 3.030 | 3.100 | 2,565 | -0.17(-5.20%) |
Mar 04, 2009 | 3.350 | 3.350 | 3.030 | 3.270 | 4,710 | -0.07(-2.10%) |