Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.300 | 4.600 | 4.300 | 4.450 | 17,389 | +0.11(+2.53%) |
May 28, 2009 | 4.310 | 4.380 | 4.250 | 4.340 | 4,335 | -0.06(-1.36%) |
May 27, 2009 | 4.100 | 4.400 | 4.074 | 4.400 | 18,855 | +0.29(+7.06%) |
May 26, 2009 | 4.120 | 4.200 | 4.100 | 4.110 | 4,966 | -0.14(-3.29%) |
May 22, 2009 | 4.250 | 4.260 | 4.250 | 4.250 | 5,300 | +0.00(+0.00%) |
May 21, 2009 | 4.600 | 4.600 | 4.040 | 4.250 | 13,046 | -0.19(-4.28%) |
May 20, 2009 | 4.540 | 4.600 | 4.400 | 4.440 | 3,100 | +0.04(+0.91%) |
May 19, 2009 | 4.300 | 4.500 | 4.300 | 4.400 | 7,754 | +0.10(+2.33%) |
May 18, 2009 | 4.560 | 4.560 | 4.220 | 4.300 | 24,395 | -0.05(-1.15%) |
May 15, 2009 | 4.750 | 4.750 | 4.302 | 4.350 | 18,150 | -0.41(-8.61%) |
May 14, 2009 | 4.900 | 4.900 | 4.760 | 4.760 | 3,915 | -0.04(-0.84%) |
May 13, 2009 | 5.300 | 5.500 | 4.660 | 4.800 | 24,505 | -0.85(-15.04%) |
May 12, 2009 | 5.120 | 5.720 | 5.120 | 5.650 | 29,452 | +0.60(+11.88%) |
May 11, 2009 | 4.890 | 5.200 | 4.650 | 5.050 | 25,610 | +0.27(+5.65%) |
May 08, 2009 | 4.379 | 4.800 | 4.350 | 4.780 | 25,338 | +0.47(+10.86%) |
May 07, 2009 | 4.380 | 4.380 | 4.143 | 4.312 | 5,461 | +0.01(+0.27%) |
May 06, 2009 | 4.100 | 4.360 | 4.050 | 4.300 | 17,072 | +0.20(+4.88%) |
May 05, 2009 | 4.250 | 4.250 | 4.020 | 4.100 | 7,325 | -0.15(-3.53%) |
May 04, 2009 | 4.280 | 4.280 | 4.220 | 4.250 | 24,459 | +0.14(+3.41%) |
May 01, 2009 | 4.350 | 4.380 | 4.110 | 4.110 | 10,625 | -0.05(-1.20%) |
Apr 30, 2009 | 4.000 | 4.390 | 3.894 | 4.160 | 17,781 | +0.18(+4.63%) |
Apr 29, 2009 | 4.020 | 4.020 | 3.750 | 3.976 | 16,010 | -0.12(-3.02%) |
Apr 28, 2009 | 4.030 | 4.100 | 3.960 | 4.100 | 6,055 | -0.00(-0.00%) |
Apr 27, 2009 | 4.180 | 4.180 | 4.100 | 4.100 | 4,718 | -0.07(-1.68%) |
Apr 24, 2009 | 4.200 | 4.210 | 4.100 | 4.170 | 8,200 | -0.03(-0.71%) |
Apr 23, 2009 | 4.200 | 4.200 | 4.100 | 4.200 | 2,225 | +0.10(+2.44%) |
Apr 22, 2009 | 4.100 | 4.140 | 4.060 | 4.100 | 4,080 | -0.02(-0.49%) |
Apr 21, 2009 | 4.220 | 4.220 | 4.100 | 4.120 | 1,400 | +0.02(+0.47%) |
Apr 20, 2009 | 4.200 | 4.200 | 4.050 | 4.101 | 3,230 | -0.11(-2.59%) |
Apr 17, 2009 | 4.140 | 4.300 | 4.140 | 4.210 | 4,281 | +0.06(+1.54%) |
Apr 16, 2009 | 4.100 | 4.147 | 4.070 | 4.146 | 1,600 | +0.09(+2.12%) |
Apr 15, 2009 | 4.150 | 4.150 | 4.050 | 4.060 | 4,547 | -0.08(-1.93%) |
Apr 14, 2009 | 4.050 | 4.160 | 4.050 | 4.140 | 4,430 | +0.09(+2.22%) |
Apr 13, 2009 | 4.200 | 4.250 | 4.050 | 4.050 | 4,926 | -0.15(-3.57%) |
Apr 09, 2009 | 4.299 | 4.299 | 4.200 | 4.200 | 12,970 | +0.00(+0.00%) |
Apr 08, 2009 | 4.350 | 4.350 | 4.160 | 4.200 | 5,650 | -0.09(-2.10%) |
Apr 07, 2009 | 4.200 | 4.500 | 4.200 | 4.290 | 5,450 | +0.15(+3.63%) |
Apr 06, 2009 | 4.060 | 4.150 | 4.060 | 4.140 | 12,218 | +0.08(+1.97%) |
Apr 03, 2009 | 4.050 | 4.100 | 4.000 | 4.060 | 5,900 | -0.09(-2.17%) |
Apr 02, 2009 | 3.960 | 4.200 | 3.960 | 4.150 | 10,050 | +0.19(+4.80%) |
Apr 01, 2009 | 4.050 | 4.100 | 3.950 | 3.960 | 5,200 | -0.08(-1.98%) |
Mar 31, 2009 | 4.050 | 4.088 | 3.950 | 4.040 | 8,675 | +0.04(+1.00%) |
Mar 30, 2009 | 4.120 | 4.200 | 3.950 | 4.000 | 9,561 | +0.03(+0.76%) |
Mar 26, 2009 | 3.950 | 4.000 | 3.920 | 3.970 | 8,875 | +0.12(+3.12%) |
Mar 25, 2009 | 3.820 | 4.050 | 3.650 | 3.850 | 11,430 | +0.16(+4.34%) |
Mar 24, 2009 | 3.500 | 3.850 | 3.500 | 3.690 | 7,738 | +0.26(+7.58%) |
Mar 23, 2009 | 3.850 | 4.000 | 3.300 | 3.430 | 21,348 | +0.12(+3.53%) |
Mar 20, 2009 | 3.420 | 3.420 | 3.250 | 3.313 | 4,873 | -0.09(-2.56%) |
Mar 19, 2009 | 3.330 | 3.420 | 3.310 | 3.400 | 11,802 | +0.05(+1.49%) |
Mar 18, 2009 | 3.310 | 3.350 | 3.310 | 3.350 | 7,708 | -0.15(-4.29%) |
Mar 17, 2009 | 3.350 | 3.500 | 3.197 | 3.500 | 17,053 | +0.35(+11.11%) |
Mar 16, 2009 | 2.780 | 3.200 | 2.750 | 3.150 | 12,050 | +0.48(+17.98%) |
Mar 13, 2009 | 3.050 | 3.460 | 2.550 | 2.670 | 0 | -0.38(-12.46%) |
Mar 12, 2009 | 2.950 | 3.050 | 2.850 | 3.050 | 12,086 | +0.15(+5.17%) |
Mar 11, 2009 | 2.820 | 2.950 | 2.750 | 2.900 | 14,089 | +0.04(+1.40%) |
Mar 10, 2009 | 2.950 | 2.970 | 2.850 | 2.860 | 26,067 | +0.11(+4.00%) |
Mar 09, 2009 | 2.440 | 2.896 | 2.410 | 2.750 | 25,117 | +0.35(+14.58%) |
Mar 06, 2009 | 2.550 | 2.600 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 2.520 | 2.520 | 2.400 | 2.400 | 16,595 | -0.05(-2.04%) |
Mar 04, 2009 | 2.650 | 2.670 | 2.370 | 2.450 | 9,696 | -0.09(-3.54%) |