Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.500 | 4.500 | 3.918 | 4.197 | 151,239 | -0.00(-0.07%) |
May 28, 2009 | 4.365 | 4.365 | 4.050 | 4.200 | 11,473 | -0.17(-3.78%) |
May 27, 2009 | 5.100 | 5.100 | 4.200 | 4.365 | 11,480 | -0.36(-7.62%) |
May 26, 2009 | 4.950 | 5.064 | 4.650 | 4.725 | 9,080 | -0.38(-7.35%) |
May 22, 2009 | 4.800 | 5.250 | 4.800 | 5.100 | 16,217 | +0.45(+9.68%) |
May 21, 2009 | 4.500 | 5.100 | 4.350 | 4.650 | 41,503 | +0.32(+7.27%) |
May 20, 2009 | 4.069 | 4.350 | 4.069 | 4.335 | 6,654 | +0.22(+5.44%) |
May 19, 2009 | 4.051 | 4.200 | 3.962 | 4.112 | 4,662 | +0.05(+1.33%) |
May 18, 2009 | 3.900 | 4.200 | 3.900 | 4.058 | 5,596 | -0.14(-3.39%) |
May 15, 2009 | 4.200 | 4.200 | 3.900 | 4.200 | 6,326 | +0.00(+0.00%) |
May 14, 2009 | 4.125 | 4.350 | 4.050 | 4.200 | 4,426 | +0.00(+0.00%) |
May 13, 2009 | 4.200 | 4.350 | 3.978 | 4.200 | 4,952 | -0.00(-0.04%) |
May 12, 2009 | 4.498 | 4.500 | 4.202 | 4.202 | 5,930 | +0.02(+0.36%) |
May 11, 2009 | 4.200 | 4.350 | 3.930 | 4.186 | 9,602 | -0.16(-3.76%) |
May 08, 2009 | 4.500 | 4.650 | 4.302 | 4.350 | 5,291 | +0.12(+2.84%) |
May 07, 2009 | 4.356 | 4.797 | 4.220 | 4.230 | 12,575 | +0.01(+0.28%) |
May 06, 2009 | 4.200 | 4.470 | 4.199 | 4.218 | 6,699 | +0.03(+0.79%) |
May 05, 2009 | 3.901 | 4.260 | 3.825 | 4.185 | 14,536 | +0.19(+4.69%) |
May 04, 2009 | 4.200 | 4.347 | 3.900 | 3.998 | 7,667 | -0.32(-7.43%) |
May 01, 2009 | 4.200 | 4.348 | 4.050 | 4.319 | 821 | +0.12(+2.82%) |
Apr 30, 2009 | 4.200 | 4.492 | 4.050 | 4.200 | 7,924 | -0.14(-3.28%) |
Apr 29, 2009 | 4.200 | 4.425 | 4.092 | 4.343 | 2,022 | +0.22(+5.27%) |
Apr 28, 2009 | 3.924 | 4.199 | 3.924 | 4.125 | 7,162 | +0.00(+0.04%) |
Apr 27, 2009 | 4.050 | 4.247 | 3.913 | 4.123 | 5,148 | -0.30(-6.78%) |
Apr 24, 2009 | 4.425 | 4.500 | 4.200 | 4.423 | 4,773 | -0.04(-1.01%) |
Apr 23, 2009 | 3.900 | 4.500 | 3.900 | 4.468 | 5,260 | +0.12(+2.80%) |
Apr 22, 2009 | 4.344 | 4.348 | 3.900 | 4.347 | 9,603 | -0.00(-0.07%) |
Apr 21, 2009 | 4.500 | 4.500 | 4.350 | 4.350 | 4,441 | -0.15(-3.33%) |
Apr 20, 2009 | 4.942 | 4.942 | 4.350 | 4.500 | 7,598 | -0.60(-11.76%) |
Apr 17, 2009 | 5.213 | 5.234 | 4.800 | 5.100 | 10,343 | -0.15(-2.80%) |
Apr 16, 2009 | 5.385 | 5.430 | 5.085 | 5.247 | 13,129 | -0.15(-2.83%) |
Apr 15, 2009 | 5.696 | 5.699 | 5.250 | 5.400 | 11,329 | +0.15(+2.86%) |
Apr 14, 2009 | 4.800 | 5.850 | 4.650 | 5.250 | 20,218 | +0.45(+9.38%) |
Apr 13, 2009 | 4.498 | 4.800 | 4.350 | 4.800 | 9,991 | +0.60(+14.29%) |
Apr 09, 2009 | 4.181 | 4.500 | 3.900 | 4.200 | 10,054 | +0.30(+7.69%) |
Apr 08, 2009 | 3.900 | 4.158 | 3.900 | 3.900 | 4,992 | +0.00(+0.00%) |
Apr 07, 2009 | 4.035 | 4.182 | 3.750 | 3.900 | 5,174 | -0.30(-7.14%) |
Apr 06, 2009 | 3.600 | 4.470 | 3.300 | 4.200 | 42,009 | +1.05(+33.33%) |
Apr 03, 2009 | 3.522 | 3.600 | 3.003 | 3.150 | 16,476 | +0.00(+0.00%) |
Apr 02, 2009 | 3.150 | 3.570 | 3.150 | 3.150 | 2,876 | -0.15(-4.55%) |
Apr 01, 2009 | 2.880 | 3.630 | 2.880 | 3.300 | 1,689 | +0.17(+5.26%) |
Mar 31, 2009 | 2.869 | 3.375 | 2.869 | 3.135 | 8,545 | +0.13(+4.50%) |
Mar 30, 2009 | 3.294 | 3.450 | 2.865 | 3.000 | 5,490 | -0.45(-12.93%) |
Mar 26, 2009 | 2.931 | 3.600 | 2.723 | 3.446 | 21,384 | +0.60(+20.89%) |
Mar 25, 2009 | 2.628 | 3.000 | 2.628 | 2.850 | 6,305 | +0.08(+2.70%) |
Mar 24, 2009 | 2.850 | 2.850 | 2.701 | 2.775 | 5,377 | +0.07(+2.78%) |
Mar 23, 2009 | 2.400 | 2.850 | 1.950 | 2.700 | 32,653 | +0.12(+4.65%) |
Mar 20, 2009 | 2.625 | 2.700 | 2.550 | 2.580 | 2,726 | -0.12(-4.39%) |
Mar 19, 2009 | 2.575 | 2.700 | 2.550 | 2.699 | 609 | +0.15(+5.82%) |
Mar 18, 2009 | 2.845 | 2.845 | 2.400 | 2.550 | 14,060 | -0.15(-5.56%) |
Mar 17, 2009 | 2.553 | 2.845 | 2.400 | 2.700 | 13,066 | +0.23(+9.09%) |
Mar 16, 2009 | 2.699 | 2.700 | 2.417 | 2.475 | 5,426 | -0.00(-0.12%) |
Mar 13, 2009 | 2.438 | 2.700 | 2.438 | 2.478 | 6,732 | +0.04(+1.60%) |
Mar 12, 2009 | 2.685 | 2.700 | 2.415 | 2.439 | 751 | -0.12(-4.63%) |
Mar 11, 2009 | 2.691 | 2.700 | 2.475 | 2.558 | 4,000 | +0.08(+3.33%) |
Mar 10, 2009 | 2.408 | 2.691 | 2.408 | 2.475 | 1,025 | +0.06(+2.42%) |
Mar 09, 2009 | 2.424 | 2.691 | 2.401 | 2.417 | 4,156 | -0.13(-5.24%) |
Mar 06, 2009 | 2.691 | 2.691 | 2.401 | 2.550 | 3,020 | -0.14(-5.03%) |
Mar 05, 2009 | 2.418 | 2.691 | 2.400 | 2.685 | 2,786 | +0.13(+5.23%) |
Mar 04, 2009 | 2.691 | 2.691 | 2.417 | 2.551 | 780 | +0.15(+6.31%) |