Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.483 | 4.814 | 4.483 | 4.806 | 952 | +0.53(+12.43%) |
May 28, 2009 | 4.275 | 4.282 | 4.267 | 4.275 | 15,969 | -0.19(-4.31%) |
May 26, 2009 | 4.467 | 4.467 | 4.467 | 4.467 | 0 | +0.12(+2.65%) |
May 22, 2009 | 4.344 | 4.352 | 4.313 | 4.352 | 389 | +0.11(+2.54%) |
May 21, 2009 | 4.467 | 4.467 | 4.244 | 4.244 | 3,331 | -0.17(-3.84%) |
May 20, 2009 | 4.252 | 4.429 | 4.236 | 4.413 | 53,823 | -0.04(-0.87%) |
May 19, 2009 | 4.675 | 4.706 | 4.452 | 4.452 | 20,112 | +0.24(+5.67%) |
May 18, 2009 | 4.658 | 4.658 | 4.213 | 4.213 | 1,915 | -0.40(-8.68%) |
May 15, 2009 | 4.614 | 4.614 | 4.614 | 4.614 | 129 | +0.18(+4.17%) |
May 14, 2009 | 4.429 | 4.429 | 4.429 | 4.429 | 355 | -0.20(-4.33%) |
May 13, 2009 | 4.621 | 4.629 | 4.621 | 4.629 | 645 | +0.08(+1.86%) |
May 12, 2009 | 4.537 | 4.544 | 4.537 | 4.544 | 906 | +0.01(+0.26%) |
May 11, 2009 | 4.429 | 4.598 | 4.429 | 4.533 | 1,992 | +0.26(+6.19%) |
May 08, 2009 | 4.229 | 4.269 | 4.229 | 4.269 | 1,817 | +0.15(+3.59%) |
May 07, 2009 | 4.121 | 4.121 | 4.121 | 4.121 | 5,193 | -0.04(-1.02%) |
May 06, 2009 | 4.163 | 4.163 | 4.163 | 4.163 | 129 | +0.12(+2.95%) |
May 05, 2009 | 3.851 | 4.128 | 3.851 | 4.044 | 2,482 | +0.18(+4.79%) |
May 04, 2009 | 3.859 | 3.859 | 3.859 | 3.859 | 129 | -0.38(-8.91%) |
May 01, 2009 | 4.229 | 4.236 | 4.229 | 4.236 | 1,298 | -0.01(-0.18%) |
Apr 30, 2009 | 4.621 | 4.621 | 3.874 | 4.244 | 1,841 | -0.32(-7.08%) |
Apr 29, 2009 | 4.021 | 4.567 | 3.944 | 4.567 | 1,129 | +0.41(+9.81%) |
Apr 27, 2009 | 4.005 | 4.159 | 4.159 | 4.159 | 1,298 | +0.00(+0.00%) |
Apr 24, 2009 | 4.051 | 4.159 | 4.005 | 4.159 | 2,336 | +0.27(+6.93%) |
Apr 23, 2009 | 3.890 | 3.890 | 3.890 | 3.890 | 1,038 | -0.17(-4.17%) |
Apr 22, 2009 | 3.890 | 4.136 | 3.697 | 4.059 | 2,570 | -0.00(-0.00%) |
Apr 21, 2009 | 4.059 | 4.059 | 4.059 | 4.059 | 129 | +0.13(+3.33%) |
Apr 20, 2009 | 3.928 | 3.928 | 3.928 | 3.928 | 131 | +0.03(+0.79%) |
Apr 17, 2009 | 4.313 | 4.313 | 3.867 | 3.897 | 1,947 | -0.41(-9.48%) |
Apr 16, 2009 | 4.306 | 4.313 | 3.851 | 4.306 | 4,494 | +0.37(+9.39%) |
Apr 15, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 129 | -0.38(-8.75%) |
Apr 14, 2009 | 3.867 | 4.313 | 3.867 | 4.313 | 1,038 | +0.08(+1.82%) |
Apr 13, 2009 | 4.236 | 4.236 | 4.236 | 4.236 | 129 | +0.00(+0.00%) |
Apr 09, 2009 | 3.782 | 4.460 | 3.782 | 4.236 | 908 | +0.00(+0.00%) |
Apr 08, 2009 | 4.005 | 4.467 | 4.005 | 4.236 | 398 | +0.01(+0.18%) |
Apr 07, 2009 | 3.589 | 4.510 | 3.589 | 4.229 | 7,513 | -0.01(-0.18%) |
Apr 06, 2009 | 4.383 | 4.575 | 4.059 | 4.236 | 3,922 | +0.01(+0.18%) |
Apr 03, 2009 | 3.851 | 4.229 | 3.705 | 4.229 | 389 | +0.13(+3.20%) |
Apr 02, 2009 | 3.928 | 4.367 | 3.928 | 4.098 | 3,162 | -0.09(-2.07%) |
Mar 31, 2009 | 4.190 | 4.184 | 4.184 | 4.184 | 389 | +0.26(+6.73%) |
Mar 30, 2009 | 4.074 | 4.074 | 3.920 | 3.920 | 389 | +0.38(+10.65%) |
Mar 26, 2009 | 3.543 | 3.543 | 3.543 | 3.543 | 233 | -0.67(-15.90%) |
Mar 25, 2009 | 4.182 | 4.352 | 4.128 | 4.213 | 7,400 | +0.17(+4.19%) |
Mar 24, 2009 | 3.936 | 4.051 | 3.936 | 4.044 | 1,298 | -0.52(-11.47%) |
Mar 23, 2009 | 3.843 | 4.575 | 3.851 | 4.567 | 12,931 | +0.35(+8.41%) |
Mar 20, 2009 | 3.843 | 4.544 | 3.096 | 4.213 | 30,282 | -0.58(-12.06%) |
Mar 19, 2009 | 3.974 | 4.791 | 3.974 | 4.791 | 649 | +0.00(+0.00%) |
Mar 18, 2009 | 4.244 | 4.791 | 4.244 | 4.791 | 1,430 | +0.06(+1.30%) |
Mar 17, 2009 | 4.791 | 4.791 | 4.729 | 4.729 | 519 | +0.10(+2.08%) |
Mar 16, 2009 | 4.633 | 4.633 | 4.633 | 4.633 | 129 | -0.16(-3.30%) |
Mar 13, 2009 | 4.352 | 4.791 | 4.352 | 4.791 | 778 | +0.00(+0.00%) |
Mar 12, 2009 | 4.698 | 4.791 | 4.244 | 4.791 | 781 | +0.12(+2.47%) |
Mar 11, 2009 | 3.813 | 4.806 | 3.813 | 4.675 | 2,207 | +0.44(+10.36%) |
Mar 10, 2009 | 3.551 | 4.236 | 3.551 | 4.236 | 519 | +0.39(+10.00%) |
Mar 09, 2009 | 3.551 | 3.851 | 3.551 | 3.851 | 1,687 | +0.02(+0.40%) |
Mar 06, 2009 | 3.420 | 3.836 | 3.420 | 3.836 | 778 | +0.12(+3.26%) |
Mar 05, 2009 | 3.851 | 3.851 | 3.389 | 3.715 | 2,631 | -0.11(-2.96%) |
Mar 04, 2009 | 3.697 | 3.828 | 3.404 | 3.828 | 4,738 | +0.02(+0.61%) |