Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.154 | 6.343 | 6.154 | 6.343 | 612 | +0.16(+2.52%) |
May 28, 2009 | 6.485 | 6.485 | 5.586 | 6.187 | 1,626 | -0.30(-4.59%) |
May 27, 2009 | 5.728 | 6.533 | 5.728 | 6.485 | 16,155 | +0.99(+18.09%) |
May 26, 2009 | 4.734 | 5.491 | 4.734 | 5.491 | 190 | -0.19(-3.33%) |
May 22, 2009 | 4.829 | 5.681 | 4.829 | 5.681 | 253 | -0.09(-1.64%) |
May 20, 2009 | 5.681 | 5.775 | 5.775 | 5.775 | 337 | +0.28(+5.18%) |
May 19, 2009 | 5.302 | 5.539 | 5.302 | 5.491 | 675 | +0.66(+13.72%) |
May 18, 2009 | 4.971 | 5.775 | 4.829 | 4.829 | 675 | -0.99(-17.07%) |
May 14, 2009 | 5.822 | 5.822 | 5.822 | 5.822 | 0 | -0.10(-1.61%) |
May 13, 2009 | 5.207 | 5.917 | 5.207 | 5.917 | 1,215 | +0.00(+0.00%) |
May 12, 2009 | 5.349 | 5.917 | 5.255 | 5.917 | 1,911 | +0.47(+8.70%) |
May 08, 2009 | 5.302 | 5.444 | 5.444 | 5.444 | 316 | +0.05(+0.88%) |
May 07, 2009 | 4.734 | 5.397 | 4.734 | 5.397 | 105 | -0.05(-0.87%) |
May 06, 2009 | 5.302 | 5.586 | 5.302 | 5.444 | 3,581 | -0.05(-0.86%) |
May 05, 2009 | 5.302 | 5.491 | 5.302 | 5.491 | 88 | +0.00(+0.00%) |
May 04, 2009 | 5.255 | 5.681 | 4.734 | 5.491 | 4,237 | +0.66(+13.73%) |
Apr 30, 2009 | 4.829 | 4.829 | 4.829 | 4.829 | 0 | -0.31(-5.99%) |
Apr 29, 2009 | 4.923 | 5.255 | 4.923 | 5.136 | 1,428 | +0.50(+10.73%) |
Apr 28, 2009 | 4.308 | 4.970 | 4.308 | 4.639 | 2,246 | +0.38(+8.88%) |
Apr 24, 2009 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | +0.09(+2.27%) |
Apr 22, 2009 | 3.834 | 4.166 | 4.166 | 4.166 | 1,077 | +0.00(+0.00%) |
Apr 21, 2009 | 4.119 | 4.166 | 4.119 | 4.166 | 42 | +0.14(+3.53%) |
Apr 20, 2009 | 4.119 | 4.119 | 4.024 | 4.024 | 2,587 | -0.05(-1.16%) |
Apr 17, 2009 | 3.834 | 4.119 | 3.834 | 4.071 | 4,605 | -0.14(-3.37%) |
Apr 16, 2009 | 4.166 | 4.261 | 3.787 | 4.213 | 1,023 | +0.05(+1.15%) |
Apr 15, 2009 | 3.834 | 4.166 | 3.834 | 4.165 | 253 | +0.14(+3.52%) |
Apr 14, 2009 | 3.740 | 4.024 | 3.740 | 4.024 | 200 | -0.19(-4.49%) |
Apr 13, 2009 | 3.740 | 4.213 | 3.692 | 4.213 | 657 | -0.05(-1.11%) |
Apr 09, 2009 | 3.834 | 4.261 | 3.834 | 4.261 | 2,746 | +0.05(+1.12%) |
Apr 08, 2009 | 3.976 | 4.213 | 3.976 | 4.213 | 168 | +0.14(+3.50%) |
Apr 07, 2009 | 3.598 | 4.071 | 3.598 | 4.071 | 496 | -0.19(-4.46%) |
Apr 06, 2009 | 4.261 | 4.261 | 3.834 | 4.261 | 2,687 | -0.09(-2.16%) |
Apr 03, 2009 | 4.119 | 4.355 | 4.119 | 4.355 | 348 | -0.05(-1.08%) |
Apr 02, 2009 | 3.929 | 4.402 | 3.882 | 4.402 | 1,790 | -0.10(-2.12%) |
Apr 01, 2009 | 3.882 | 4.497 | 3.882 | 4.497 | 813 | +0.09(+2.15%) |
Mar 31, 2009 | 4.024 | 4.497 | 4.024 | 4.403 | 697 | +0.09(+2.20%) |
Mar 30, 2009 | 4.166 | 4.308 | 3.882 | 4.308 | 2,697 | +0.05(+1.11%) |
Mar 26, 2009 | 3.929 | 4.261 | 3.929 | 4.261 | 1,314 | -0.19(-4.25%) |
Mar 23, 2009 | 4.449 | 4.449 | 4.449 | 4.449 | 0 | +0.19(+4.43%) |
Mar 20, 2009 | 4.261 | 4.261 | 3.882 | 4.261 | 539 | -0.24(-5.26%) |
Mar 19, 2009 | 4.071 | 4.497 | 4.071 | 4.497 | 52 | -0.09(-2.06%) |
Mar 18, 2009 | 3.934 | 4.639 | 3.934 | 4.592 | 549 | -0.05(-1.01%) |
Mar 17, 2009 | 3.930 | 4.639 | 3.930 | 4.639 | 147 | -0.00(-0.01%) |
Mar 16, 2009 | 4.071 | 4.639 | 4.071 | 4.639 | 63 | -0.05(-1.01%) |
Mar 13, 2009 | 4.119 | 4.687 | 4.071 | 4.687 | 147 | +0.09(+2.06%) |
Mar 12, 2009 | 4.119 | 4.592 | 4.119 | 4.592 | 42 | -0.05(-1.02%) |
Mar 11, 2009 | 4.261 | 4.639 | 4.261 | 4.639 | 42 | +0.05(+1.03%) |
Mar 10, 2009 | 3.882 | 4.592 | 3.882 | 4.592 | 211 | +0.00(+0.00%) |
Mar 09, 2009 | 3.882 | 4.592 | 3.882 | 4.592 | 48 | -0.09(-2.02%) |
Mar 06, 2009 | 4.261 | 4.687 | 3.692 | 4.687 | 272 | +0.14(+3.13%) |
Mar 05, 2009 | 4.497 | 4.545 | 4.024 | 4.545 | 111 | +0.05(+1.05%) |