Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.950 | 4.960 | 4.340 | 4.960 | 14,700 | -0.09(-1.78%) |
May 28, 2009 | 5.350 | 5.350 | 5.050 | 5.050 | 5,197 | -0.18(-3.44%) |
May 27, 2009 | 5.110 | 5.259 | 5.110 | 5.230 | 13,743 | +0.03(+0.58%) |
May 26, 2009 | 5.100 | 5.250 | 4.850 | 5.200 | 5,300 | -0.05(-0.95%) |
May 22, 2009 | 5.270 | 5.270 | 5.060 | 5.250 | 8,650 | -0.03(-0.57%) |
May 21, 2009 | 5.200 | 5.290 | 5.050 | 5.280 | 9,100 | -0.06(-1.12%) |
May 20, 2009 | 5.300 | 5.440 | 5.200 | 5.340 | 4,500 | +0.09(+1.71%) |
May 19, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 17,140 | -0.25(-4.55%) |
May 18, 2009 | 5.300 | 5.550 | 5.200 | 5.500 | 20,157 | +0.35(+6.80%) |
May 15, 2009 | 5.040 | 5.150 | 5.010 | 5.150 | 5,250 | +0.05(+0.98%) |
May 14, 2009 | 5.270 | 5.270 | 5.000 | 5.100 | 13,740 | -0.16(-3.04%) |
May 13, 2009 | 5.410 | 5.590 | 5.150 | 5.260 | 40,545 | -0.37(-6.58%) |
May 12, 2009 | 5.740 | 5.810 | 5.430 | 5.630 | 134,346 | -0.02(-0.35%) |
May 11, 2009 | 5.260 | 5.670 | 5.260 | 5.650 | 39,800 | +0.22(+4.04%) |
May 08, 2009 | 5.050 | 5.490 | 5.040 | 5.431 | 82,500 | +0.41(+8.07%) |
May 07, 2009 | 5.050 | 5.200 | 4.800 | 5.025 | 101,580 | +0.02(+0.30%) |
May 06, 2009 | 4.750 | 5.010 | 4.700 | 5.010 | 20,654 | +0.40(+8.68%) |
May 05, 2009 | 4.710 | 4.800 | 4.410 | 4.610 | 12,843 | -0.04(-0.86%) |
May 04, 2009 | 4.400 | 4.650 | 4.280 | 4.650 | 10,500 | +0.26(+5.92%) |
May 01, 2009 | 4.380 | 4.400 | 4.340 | 4.390 | 900 | +0.14(+3.29%) |
Apr 30, 2009 | 4.200 | 4.320 | 4.110 | 4.250 | 11,500 | +0.14(+3.41%) |
Apr 28, 2009 | 4.360 | 4.110 | 4.110 | 4.110 | 5,200 | -0.17(-3.97%) |
Apr 27, 2009 | 4.090 | 4.380 | 4.090 | 4.280 | 1,200 | +0.22(+5.42%) |
Apr 24, 2009 | 4.470 | 4.470 | 4.060 | 4.060 | 12,007 | -0.29(-6.67%) |
Apr 23, 2009 | 4.350 | 4.350 | 4.040 | 4.350 | 262,500 | +0.06(+1.40%) |
Apr 22, 2009 | 4.300 | 4.390 | 4.080 | 4.290 | 5,400 | -0.01(-0.23%) |
Apr 21, 2009 | 4.010 | 4.710 | 4.000 | 4.300 | 11,951 | +0.25(+6.17%) |
Apr 20, 2009 | 4.120 | 4.120 | 4.050 | 4.050 | 900 | -0.07(-1.70%) |
Apr 17, 2009 | 4.100 | 4.190 | 4.100 | 4.120 | 3,500 | +0.01(+0.24%) |
Apr 16, 2009 | 3.950 | 4.300 | 3.950 | 4.110 | 9,900 | +0.28(+7.31%) |
Apr 15, 2009 | 3.840 | 3.840 | 3.800 | 3.830 | 32,100 | -0.01(-0.26%) |
Apr 14, 2009 | 3.800 | 3.850 | 3.700 | 3.840 | 7,500 | +0.04(+1.05%) |
Apr 13, 2009 | 3.800 | 3.840 | 3.780 | 3.800 | 48,400 | +0.00(+0.00%) |
Apr 09, 2009 | 3.752 | 3.800 | 3.750 | 3.800 | 3,400 | +0.07(+1.88%) |
Apr 08, 2009 | 3.500 | 4.100 | 3.360 | 3.730 | 4,606 | +0.08(+2.19%) |
Apr 07, 2009 | 3.700 | 3.700 | 3.650 | 3.650 | 300 | -0.05(-1.35%) |
Apr 06, 2009 | 3.700 | 3.700 | 3.650 | 3.700 | 62,430 | +0.04(+1.09%) |
Apr 03, 2009 | 4.000 | 4.000 | 3.645 | 3.660 | 3,794 | -0.34(-8.50%) |
Apr 02, 2009 | 3.980 | 4.250 | 3.980 | 4.000 | 3,545 | +0.15(+3.90%) |
Apr 01, 2009 | 3.850 | 3.850 | 3.780 | 3.850 | 1,000 | -0.05(-1.28%) |
Mar 31, 2009 | 3.600 | 3.980 | 3.600 | 3.900 | 6,900 | +0.24(+6.56%) |
Mar 30, 2009 | 3.700 | 3.850 | 3.460 | 3.660 | 13,699 | -0.15(-3.94%) |
Mar 26, 2009 | 3.410 | 3.820 | 3.350 | 3.810 | 18,300 | +0.44(+13.06%) |
Mar 25, 2009 | 3.350 | 3.530 | 3.350 | 3.370 | 5,000 | +0.03(+0.90%) |
Mar 24, 2009 | 3.480 | 3.580 | 3.110 | 3.340 | 5,454 | -0.11(-3.19%) |
Mar 23, 2009 | 3.380 | 3.450 | 3.380 | 3.450 | 19,250 | +0.04(+1.17%) |
Mar 20, 2009 | 3.410 | 3.470 | 3.410 | 3.410 | 1,200 | -0.03(-0.87%) |
Mar 19, 2009 | 3.740 | 3.740 | 3.410 | 3.440 | 21,920 | -0.31(-8.27%) |
Mar 18, 2009 | 3.700 | 3.750 | 3.670 | 3.750 | 3,636 | -0.02(-0.53%) |
Mar 17, 2009 | 3.850 | 4.090 | 3.700 | 3.770 | 6,500 | +0.02(+0.53%) |
Mar 16, 2009 | 3.900 | 4.060 | 3.550 | 3.750 | 15,300 | -0.05(-1.32%) |
Mar 13, 2009 | 3.833 | 3.920 | 3.320 | 3.800 | 0 | -0.10(-2.56%) |
Mar 12, 2009 | 3.800 | 4.000 | 3.800 | 3.900 | 3,300 | +0.12(+3.17%) |
Mar 11, 2009 | 3.740 | 3.840 | 3.700 | 3.780 | 5,500 | +0.06(+1.61%) |
Mar 10, 2009 | 3.540 | 4.140 | 3.500 | 3.720 | 37,630 | +0.25(+7.20%) |
Mar 09, 2009 | 3.450 | 3.830 | 3.450 | 3.470 | 101,254 | -0.03(-0.86%) |
Mar 06, 2009 | 3.400 | 3.690 | 3.380 | 3.500 | 0 | +0.20(+6.06%) |
Mar 05, 2009 | 3.350 | 3.530 | 3.250 | 3.300 | 32,100 | -0.11(-3.23%) |
Mar 04, 2009 | 3.210 | 3.520 | 3.200 | 3.410 | 16,500 | +0.21(+6.56%) |