Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.780 | 4.780 | 4.780 | 4.780 | 0 | +0.07(+1.42%) |
May 28, 2009 | 4.713 | 4.713 | 4.713 | 4.713 | 0 | +0.06(+1.25%) |
May 27, 2009 | 4.655 | 4.655 | 4.655 | 4.655 | 0 | -0.06(-1.36%) |
May 26, 2009 | 4.719 | 4.719 | 4.719 | 4.719 | 0 | +0.11(+2.34%) |
May 22, 2009 | 4.612 | 4.611 | 4.611 | 4.611 | 0 | -0.00(-0.02%) |
May 21, 2009 | 4.612 | 4.612 | 4.612 | 4.612 | 0 | -0.05(-1.05%) |
May 20, 2009 | 4.661 | 4.661 | 4.661 | 4.661 | 0 | -0.00(-0.04%) |
May 19, 2009 | 4.663 | 4.663 | 4.663 | 4.663 | 0 | -0.00(-0.11%) |
May 18, 2009 | 4.668 | 4.668 | 4.668 | 4.668 | 0 | +0.12(+2.73%) |
May 15, 2009 | 4.544 | 4.544 | 4.544 | 4.544 | 0 | -0.03(-0.72%) |
May 14, 2009 | 4.577 | 4.577 | 4.577 | 4.577 | 0 | +0.05(+1.13%) |
May 13, 2009 | 4.628 | 4.526 | 4.526 | 4.526 | 0 | -0.10(-2.20%) |
May 12, 2009 | 4.628 | 4.628 | 4.628 | 4.628 | 0 | -0.01(-0.26%) |
May 11, 2009 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | -0.06(-1.34%) |
May 08, 2009 | 4.703 | 4.703 | 4.703 | 4.703 | 0 | +0.08(+1.82%) |
May 07, 2009 | 4.619 | 4.619 | 4.619 | 4.619 | 0 | -0.07(-1.43%) |
May 06, 2009 | 4.686 | 4.686 | 4.686 | 4.686 | 0 | +0.05(+1.10%) |
May 05, 2009 | 4.635 | 4.635 | 4.635 | 4.635 | 0 | -0.02(-0.43%) |
May 04, 2009 | 4.655 | 4.655 | 4.655 | 4.655 | 0 | +0.15(+3.22%) |
May 01, 2009 | 4.511 | 4.511 | 4.510 | 4.510 | 0 | +0.00(+0.09%) |
Apr 29, 2009 | 4.506 | 4.506 | 4.506 | 0 | +0.08(+1.69%) | |
Apr 28, 2009 | 4.431 | 4.431 | 4.431 | 4.431 | 0 | -0.01(-0.31%) |
Apr 27, 2009 | 4.445 | 4.445 | 4.445 | 4.445 | 0 | -0.03(-0.58%) |
Apr 24, 2009 | 4.408 | 4.471 | 4.471 | 4.471 | 0 | +0.06(+1.43%) |
Apr 23, 2009 | 4.408 | 4.408 | 4.408 | 4.408 | 0 | +0.05(+1.12%) |
Apr 22, 2009 | 4.361 | 4.361 | 4.359 | 4.359 | 0 | -0.03(-0.59%) |
Apr 21, 2009 | 4.385 | 4.385 | 4.385 | 4.385 | 0 | +0.06(+1.41%) |
Apr 20, 2009 | 4.324 | 4.324 | 4.324 | 4.324 | 0 | -0.13(-3.03%) |
Apr 17, 2009 | 4.459 | 4.459 | 4.459 | 4.459 | 0 | +0.02(+0.41%) |
Apr 16, 2009 | 4.441 | 4.441 | 4.441 | 4.441 | 0 | +0.05(+1.16%) |
Apr 15, 2009 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.03(+0.66%) |
Apr 14, 2009 | 4.361 | 4.361 | 4.361 | 4.361 | 0 | -0.07(-1.60%) |
Apr 13, 2009 | 4.432 | 4.432 | 4.432 | 4.432 | 0 | +0.01(+0.14%) |
Apr 09, 2009 | 4.426 | 4.426 | 4.426 | 4.426 | 0 | +0.11(+2.55%) |
Apr 08, 2009 | 4.279 | 4.316 | 4.316 | 4.316 | 0 | +0.04(+0.86%) |
Apr 07, 2009 | 4.364 | 4.279 | 4.279 | 4.279 | 0 | -0.08(-1.88%) |
Apr 06, 2009 | 4.361 | 4.361 | 4.361 | 4.361 | 0 | -0.03(-0.73%) |
Apr 03, 2009 | 4.393 | 4.393 | 4.393 | 4.393 | 0 | +0.03(+0.66%) |
Apr 02, 2009 | 4.364 | 4.364 | 4.364 | 4.364 | 0 | +0.09(+2.08%) |
Apr 01, 2009 | 4.275 | 4.275 | 4.275 | 4.275 | 0 | +0.04(+0.99%) |
Mar 31, 2009 | 4.233 | 4.233 | 4.233 | 4.233 | 0 | +0.05(+1.17%) |
Mar 30, 2009 | 4.185 | 4.185 | 4.184 | 4.184 | 0 | -0.17(-3.79%) |
Mar 26, 2009 | 4.349 | 4.349 | 4.349 | 4.349 | 0 | +0.08(+1.87%) |
Mar 25, 2009 | 4.269 | 4.269 | 4.269 | 4.269 | 0 | +0.03(+0.73%) |
Mar 24, 2009 | 4.318 | 4.239 | 4.238 | 4.238 | 0 | -0.08(-1.85%) |
Mar 23, 2009 | 4.318 | 4.318 | 4.318 | 4.318 | 0 | +0.21(+5.04%) |
Mar 22, 2009 | 4.111 | 4.111 | 4.111 | 4.111 | 0 | +0.00(+0.00%) |
Mar 20, 2009 | 4.111 | 4.111 | 4.111 | 4.111 | 0 | -0.05(-1.11%) |
Mar 19, 2009 | 4.157 | 4.157 | 4.157 | 4.157 | 0 | -0.02(-0.55%) |
Mar 18, 2009 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.05(+1.33%) |
Mar 17, 2009 | 4.125 | 4.125 | 4.125 | 4.125 | 0 | +0.10(+2.43%) |
Mar 16, 2009 | 4.027 | 4.027 | 4.027 | 4.027 | 0 | -0.03(-0.69%) |
Mar 13, 2009 | 4.034 | 4.055 | 4.055 | 4.055 | 0 | +0.02(+0.52%) |
Mar 12, 2009 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.12(+3.04%) |
Mar 11, 2009 | 3.915 | 3.915 | 3.915 | 3.915 | 0 | +0.02(+0.49%) |
Mar 10, 2009 | 3.896 | 3.896 | 3.896 | 3.896 | 0 | +0.15(+3.98%) |
Mar 09, 2009 | 3.747 | 3.747 | 3.747 | 3.747 | 0 | -0.04(-1.16%) |
Mar 08, 2009 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.02(+0.66%) |
Mar 05, 2009 | 3.766 | 3.766 | 3.766 | 3.766 | 0 | -0.11(-2.91%) |
Mar 04, 2009 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.06(+1.54%) |