Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.000 | 5.100 | 4.900 | 5.000 | 97,501 | +0.09(+1.83%) |
May 28, 2009 | 4.900 | 5.000 | 4.900 | 4.910 | 22,000 | -0.02(-0.41%) |
May 27, 2009 | 4.950 | 4.950 | 4.930 | 4.930 | 30,000 | +0.08(+1.65%) |
May 26, 2009 | 4.810 | 4.880 | 4.810 | 4.850 | 22,445 | -0.06(-1.22%) |
May 22, 2009 | 4.910 | 4.910 | 4.910 | 4.910 | 15,400 | +0.16(+3.37%) |
May 21, 2009 | 4.700 | 4.750 | 4.700 | 4.750 | 16,100 | -0.15(-3.06%) |
May 20, 2009 | 4.900 | 4.950 | 4.900 | 4.900 | 6,000 | +0.02(+0.41%) |
May 19, 2009 | 4.900 | 5.000 | 4.880 | 4.880 | 2,500 | +0.18(+3.83%) |
May 18, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 15,000 | -0.05(-1.05%) |
May 15, 2009 | 4.750 | 4.840 | 4.750 | 4.750 | 23,000 | -0.10(-2.06%) |
May 14, 2009 | 4.800 | 4.950 | 4.800 | 4.850 | 22,845 | -0.10(-2.02%) |
May 13, 2009 | 5.050 | 5.050 | 4.950 | 4.950 | 42,632 | -0.30(-5.71%) |
May 12, 2009 | 5.200 | 5.300 | 5.200 | 5.250 | 11,765 | -0.10(-1.87%) |
May 11, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 | -0.10(-1.83%) |
May 08, 2009 | 5.450 | 5.450 | 5.250 | 5.450 | 11,250 | +0.45(+9.00%) |
May 07, 2009 | 5.100 | 5.100 | 5.000 | 5.000 | 22,928 | +0.10(+2.04%) |
May 06, 2009 | 4.900 | 4.970 | 4.900 | 4.900 | 21,450 | +0.15(+3.16%) |
May 05, 2009 | 4.800 | 4.800 | 4.750 | 4.750 | 9,000 | +0.08(+1.71%) |
May 04, 2009 | 4.850 | 4.850 | 4.670 | 4.670 | 6,295 | +0.37(+8.60%) |
May 01, 2009 | 4.340 | 4.340 | 4.190 | 4.300 | 5,000 | +0.15(+3.61%) |
Apr 30, 2009 | 4.200 | 4.200 | 4.150 | 4.150 | 8,500 | +0.10(+2.47%) |
Apr 29, 2009 | 3.900 | 4.050 | 3.900 | 4.050 | 4,140 | +0.17(+4.38%) |
Apr 28, 2009 | 3.860 | 3.930 | 3.860 | 3.880 | 5,500 | -0.02(-0.51%) |
Apr 27, 2009 | 3.900 | 3.900 | 3.900 | 3.900 | 10,960 | -0.20(-4.88%) |
Apr 24, 2009 | 4.000 | 4.100 | 4.000 | 4.100 | 1,000 | +0.13(+3.27%) |
Apr 23, 2009 | 3.960 | 4.100 | 3.960 | 3.970 | 14,350 | +0.05(+1.28%) |
Apr 22, 2009 | 3.900 | 3.920 | 3.900 | 3.920 | 9,108 | -0.05(-1.26%) |
Apr 21, 2009 | 3.970 | 3.970 | 3.970 | 3.970 | 4,000 | +0.02(+0.51%) |
Apr 20, 2009 | 4.010 | 4.010 | 3.950 | 3.950 | 27,351 | -0.13(-3.19%) |
Apr 17, 2009 | 4.080 | 4.150 | 4.070 | 4.080 | 18,500 | -0.07(-1.69%) |
Apr 16, 2009 | 4.150 | 4.150 | 4.110 | 4.150 | 81,200 | +0.05(+1.22%) |
Apr 15, 2009 | 4.100 | 4.100 | 4.070 | 4.100 | 4,900 | +0.03(+0.74%) |
Apr 14, 2009 | 4.050 | 4.100 | 4.050 | 4.070 | 20,260 | +0.07(+1.75%) |
Apr 13, 2009 | 4.040 | 4.040 | 3.950 | 4.000 | 8,600 | +0.10(+2.56%) |
Apr 09, 2009 | 3.950 | 3.950 | 3.900 | 3.900 | 13,777 | +0.15(+4.00%) |
Apr 08, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 12,277 | -0.15(-3.85%) |
Apr 07, 2009 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | +0.05(+1.30%) |
Apr 06, 2009 | 4.000 | 4.000 | 3.850 | 3.850 | 11,000 | -0.10(-2.53%) |
Apr 03, 2009 | 3.800 | 3.950 | 3.800 | 3.950 | 32,900 | +0.25(+6.76%) |
Apr 02, 2009 | 3.600 | 3.700 | 3.600 | 3.700 | 42,500 | +0.30(+8.82%) |
Apr 01, 2009 | 3.330 | 3.400 | 3.330 | 3.400 | 22,500 | +0.03(+0.89%) |
Mar 31, 2009 | 3.360 | 3.380 | 3.360 | 3.370 | 9,000 | +0.10(+3.06%) |
Mar 30, 2009 | 3.300 | 3.400 | 3.270 | 3.270 | 11,700 | -0.18(-5.22%) |
Mar 26, 2009 | 3.376 | 3.600 | 3.376 | 3.450 | 8,300 | +0.15(+4.55%) |
Mar 25, 2009 | 3.300 | 3.400 | 3.300 | 3.300 | 7,700 | -0.05(-1.49%) |
Mar 24, 2009 | 3.250 | 3.350 | 3.250 | 3.350 | 3,450 | +0.10(+3.08%) |
Mar 23, 2009 | 3.200 | 3.250 | 3.200 | 3.250 | 9,025 | +0.25(+8.33%) |
Mar 20, 2009 | 3.080 | 3.080 | 3.000 | 3.000 | 10,400 | -0.05(-1.64%) |
Mar 19, 2009 | 3.100 | 3.150 | 3.050 | 3.050 | 13,000 | -0.01(-0.33%) |
Mar 18, 2009 | 3.100 | 3.150 | 3.060 | 3.060 | 10,655 | +0.06(+2.00%) |
Mar 17, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 4,500 | -0.06(-1.96%) |
Mar 16, 2009 | 3.050 | 3.060 | 3.050 | 3.060 | 14,354 | +0.21(+7.37%) |
Mar 13, 2009 | 2.950 | 2.950 | 2.850 | 2.850 | 7,000 | +0.05(+1.79%) |
Mar 12, 2009 | 2.750 | 2.900 | 2.750 | 2.800 | 39,635 | +0.05(+1.82%) |
Mar 11, 2009 | 2.770 | 2.770 | 2.750 | 2.750 | 9,000 | +0.05(+1.85%) |
Mar 10, 2009 | 2.650 | 2.790 | 2.650 | 2.700 | 123,650 | +0.12(+4.65%) |
Mar 09, 2009 | 2.550 | 2.580 | 2.550 | 2.580 | 41,671 | -0.08(-3.01%) |
Mar 06, 2009 | 2.650 | 2.850 | 2.650 | 2.660 | 37,100 | +0.00(+0.00%) |
Mar 05, 2009 | 2.700 | 2.760 | 2.660 | 2.660 | 25,800 | -0.24(-8.28%) |
Mar 04, 2009 | 2.770 | 2.900 | 2.760 | 2.900 | 35,798 | +0.30(+11.54%) |