Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.050 | 6.050 | 5.950 | 5.970 | 9,073 | +0.07(+1.19%) |
May 28, 2009 | 5.850 | 5.900 | 5.850 | 5.900 | 7,000 | +0.02(+0.34%) |
May 27, 2009 | 5.870 | 5.940 | 5.830 | 5.880 | 19,206 | +0.35(+6.33%) |
May 26, 2009 | 5.450 | 5.650 | 5.450 | 5.530 | 59,393 | +0.48(+9.50%) |
May 22, 2009 | 5.030 | 5.090 | 5.030 | 5.050 | 7,705 | +0.05(+1.00%) |
May 21, 2009 | 5.100 | 5.100 | 5.000 | 5.000 | 21,273 | -0.17(-3.29%) |
May 20, 2009 | 5.200 | 5.220 | 5.140 | 5.170 | 10,654 | +0.10(+1.97%) |
May 19, 2009 | 5.120 | 5.120 | 5.070 | 5.070 | 6,536 | +0.07(+1.40%) |
May 18, 2009 | 5.040 | 5.040 | 4.950 | 5.000 | 3,775 | +0.30(+6.38%) |
May 15, 2009 | 4.820 | 4.820 | 4.700 | 4.700 | 2,540 | -0.12(-2.49%) |
May 14, 2009 | 4.700 | 4.820 | 4.700 | 4.820 | 7,773 | -0.08(-1.63%) |
May 13, 2009 | 4.850 | 4.900 | 4.850 | 4.900 | 12,702 | +0.10(+2.08%) |
May 12, 2009 | 4.910 | 4.910 | 4.800 | 4.800 | 1,412 | -0.07(-1.44%) |
May 11, 2009 | 4.800 | 4.880 | 4.800 | 4.870 | 4,017 | -0.23(-4.51%) |
May 08, 2009 | 5.150 | 5.150 | 5.100 | 5.100 | 3,602 | +0.00(+0.00%) |
May 06, 2009 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
May 05, 2009 | 5.100 | 5.150 | 5.100 | 5.100 | 16,370 | +0.01(+0.20%) |
May 04, 2009 | 5.210 | 5.210 | 5.090 | 5.090 | 16,293 | +0.40(+8.53%) |
May 01, 2009 | 4.650 | 4.690 | 4.650 | 4.690 | 4,479 | +0.09(+1.96%) |
Apr 30, 2009 | 4.650 | 4.650 | 4.600 | 4.600 | 33,007 | +0.14(+3.14%) |
Apr 29, 2009 | 4.460 | 4.460 | 4.460 | 4.460 | 6,210 | +0.11(+2.53%) |
Apr 28, 2009 | 4.380 | 4.430 | 4.350 | 4.350 | 24,576 | -0.16(-3.55%) |
Apr 27, 2009 | 4.580 | 4.600 | 4.510 | 4.510 | 1,519 | -0.08(-1.74%) |
Apr 24, 2009 | 4.600 | 4.600 | 4.590 | 4.590 | 8,970 | +0.09(+2.00%) |
Apr 23, 2009 | 4.410 | 4.500 | 4.410 | 4.500 | 6,849 | +0.07(+1.58%) |
Apr 22, 2009 | 4.350 | 4.430 | 4.350 | 4.430 | 3,588 | -0.14(-3.06%) |
Apr 21, 2009 | 4.570 | 4.640 | 4.550 | 4.570 | 12,609 | -0.10(-2.14%) |
Apr 20, 2009 | 4.700 | 4.700 | 4.670 | 4.670 | 29,329 | +0.07(+1.52%) |
Apr 17, 2009 | 4.590 | 4.660 | 4.590 | 4.600 | 11,426 | +0.01(+0.22%) |
Apr 16, 2009 | 4.600 | 4.600 | 4.590 | 4.590 | 327,899 | +0.13(+2.91%) |
Apr 15, 2009 | 4.480 | 4.480 | 4.420 | 4.460 | 4,679 | -0.04(-0.89%) |
Apr 14, 2009 | 4.450 | 4.530 | 4.450 | 4.500 | 3,928 | +0.11(+2.51%) |
Apr 13, 2009 | 4.350 | 4.390 | 4.340 | 4.390 | 111,100 | -0.05(-1.13%) |
Apr 09, 2009 | 4.400 | 4.440 | 4.400 | 4.440 | 7,022 | +0.19(+4.47%) |
Apr 08, 2009 | 4.310 | 4.320 | 4.250 | 4.250 | 2,233 | -0.01(-0.23%) |
Apr 07, 2009 | 4.280 | 4.350 | 4.250 | 4.260 | 4,881 | -0.19(-4.27%) |
Apr 06, 2009 | 4.400 | 4.490 | 4.400 | 4.450 | 133,003 | +0.06(+1.37%) |
Apr 03, 2009 | 4.320 | 4.400 | 4.300 | 4.390 | 12,563 | +0.27(+6.55%) |
Apr 02, 2009 | 4.100 | 4.150 | 4.100 | 4.120 | 100,464 | +0.38(+10.16%) |
Apr 01, 2009 | 3.700 | 3.750 | 3.700 | 3.740 | 48,588 | -0.03(-0.80%) |
Mar 31, 2009 | 3.800 | 3.800 | 3.750 | 3.770 | 10,478 | +0.07(+1.89%) |
Mar 30, 2009 | 3.700 | 3.750 | 3.700 | 3.700 | 12,691 | -0.15(-3.90%) |
Mar 26, 2009 | 3.850 | 3.900 | 3.810 | 3.850 | 7,290 | +0.15(+4.05%) |
Mar 25, 2009 | 3.820 | 3.820 | 3.670 | 3.700 | 32,996 | -0.07(-1.86%) |
Mar 24, 2009 | 3.770 | 3.830 | 3.760 | 3.770 | 15,759 | +0.03(+0.80%) |
Mar 23, 2009 | 3.700 | 3.740 | 3.700 | 3.740 | 9,067 | +0.39(+11.64%) |
Mar 20, 2009 | 3.450 | 3.450 | 3.300 | 3.350 | 13,608 | -0.10(-2.90%) |
Mar 19, 2009 | 3.400 | 3.550 | 3.400 | 3.450 | 3,381 | +0.05(+1.47%) |
Mar 18, 2009 | 3.350 | 3.500 | 3.350 | 3.400 | 6,287 | +0.00(+0.00%) |
Mar 17, 2009 | 3.530 | 3.530 | 3.350 | 3.400 | 18,766 | +0.00(+0.00%) |
Mar 16, 2009 | 3.550 | 3.550 | 3.400 | 3.400 | 6,009 | +0.20(+6.25%) |
Mar 13, 2009 | 3.200 | 3.250 | 3.200 | 3.200 | 2,730 | +0.00(+0.00%) |
Mar 12, 2009 | 3.150 | 3.300 | 3.140 | 3.200 | 38,217 | +0.06(+1.91%) |
Mar 11, 2009 | 3.200 | 3.200 | 3.100 | 3.140 | 37,926 | +0.04(+1.29%) |
Mar 10, 2009 | 3.120 | 3.120 | 3.050 | 3.100 | 5,274 | +0.08(+2.65%) |
Mar 09, 2009 | 3.000 | 3.110 | 2.970 | 3.020 | 12,495 | -0.02(-0.66%) |
Mar 06, 2009 | 3.100 | 3.100 | 2.990 | 3.040 | 13,249 | -0.01(-0.33%) |
Mar 05, 2009 | 3.150 | 3.190 | 3.050 | 3.050 | 29,967 | -0.22(-6.73%) |
Mar 04, 2009 | 3.250 | 3.340 | 3.250 | 3.270 | 12,959 | +0.21(+6.86%) |