Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.365 | 5.365 | 5.250 | 5.350 | 370 | +0.05(+0.94%) |
May 28, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | +0.10(+1.92%) |
May 27, 2009 | 5.202 | 5.330 | 5.200 | 5.200 | 4,700 | +0.20(+4.00%) |
May 26, 2009 | 5.200 | 5.340 | 5.000 | 5.000 | 9,831 | -0.12(-2.34%) |
May 22, 2009 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 | +0.12(+2.40%) |
May 21, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.19(-3.66%) |
May 20, 2009 | 4.980 | 5.190 | 4.980 | 5.190 | 6,503 | +0.06(+1.17%) |
May 19, 2009 | 5.110 | 5.140 | 4.560 | 5.130 | 15,300 | -0.02(-0.39%) |
May 18, 2009 | 4.920 | 5.150 | 4.920 | 5.150 | 700 | +0.23(+4.68%) |
May 15, 2009 | 4.610 | 4.920 | 4.610 | 4.920 | 1,825 | +0.02(+0.41%) |
May 14, 2009 | 4.510 | 4.900 | 4.510 | 4.900 | 1,880 | +0.30(+6.52%) |
May 13, 2009 | 4.450 | 4.650 | 4.450 | 4.600 | 1,875 | +0.09(+2.00%) |
May 12, 2009 | 4.920 | 4.920 | 4.395 | 4.510 | 1,750 | -0.24(-5.05%) |
May 11, 2009 | 4.400 | 4.890 | 4.400 | 4.750 | 1,500 | +0.27(+6.03%) |
May 08, 2009 | 4.110 | 4.910 | 4.010 | 4.480 | 12,047 | +0.37(+9.00%) |
May 07, 2009 | 4.970 | 5.116 | 4.100 | 4.110 | 12,825 | -0.14(-3.39%) |
May 06, 2009 | 4.250 | 4.441 | 3.640 | 4.254 | 15,329 | -0.33(-7.12%) |
May 05, 2009 | 4.970 | 5.100 | 4.050 | 4.580 | 6,840 | -0.39(-7.85%) |
May 04, 2009 | 5.120 | 5.150 | 4.950 | 4.970 | 13,375 | +0.09(+1.85%) |
May 01, 2009 | 4.490 | 4.950 | 4.200 | 4.880 | 4,900 | +0.39(+8.68%) |
Apr 30, 2009 | 4.550 | 4.950 | 4.490 | 4.490 | 9,098 | +0.06(+1.36%) |
Apr 29, 2009 | 4.090 | 4.430 | 4.090 | 4.430 | 6,537 | +0.34(+8.32%) |
Apr 28, 2009 | 4.040 | 4.750 | 3.600 | 4.090 | 9,714 | -0.36(-8.09%) |
Apr 27, 2009 | 3.490 | 4.500 | 3.490 | 4.450 | 19,100 | +1.04(+30.50%) |
Apr 24, 2009 | 3.500 | 3.500 | 3.410 | 3.410 | 800 | +0.00(+0.00%) |
Apr 22, 2009 | 3.450 | 3.410 | 3.410 | 3.410 | 3,500 | +0.00(+0.00%) |
Apr 21, 2009 | 3.310 | 3.410 | 3.310 | 3.410 | 500 | +0.27(+8.60%) |
Apr 20, 2009 | 3.550 | 3.570 | 3.030 | 3.140 | 3,982 | -0.26(-7.65%) |
Apr 17, 2009 | 3.200 | 3.400 | 3.200 | 3.400 | 2,000 | +0.39(+12.96%) |
Apr 16, 2009 | 3.030 | 3.180 | 3.010 | 3.010 | 1,935 | -0.01(-0.33%) |
Apr 15, 2009 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | -0.02(-0.66%) |
Apr 14, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | -0.23(-7.03%) |
Apr 13, 2009 | 3.190 | 3.270 | 3.190 | 3.270 | 900 | +0.03(+0.93%) |
Apr 09, 2009 | 3.150 | 3.290 | 2.780 | 3.240 | 1,125 | -0.01(-0.31%) |
Apr 08, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | -0.09(-2.69%) |
Apr 06, 2009 | 3.500 | 3.340 | 3.340 | 3.340 | 200 | -0.06(-1.76%) |
Apr 02, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Apr 01, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.10(+3.03%) |
Mar 31, 2009 | 3.400 | 3.560 | 3.300 | 3.300 | 3,400 | +0.00(+0.00%) |
Mar 30, 2009 | 3.390 | 3.390 | 3.300 | 3.300 | 1,600 | -0.36(-9.84%) |
Mar 26, 2009 | 3.500 | 3.660 | 3.500 | 3.660 | 700 | +0.06(+1.67%) |
Mar 24, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 20, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.16(+4.65%) |
Mar 18, 2009 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Mar 17, 2009 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | -0.02(-0.46%) |
Mar 16, 2009 | 3.600 | 3.600 | 3.456 | 3.456 | 330 | -0.14(-4.00%) |
Mar 13, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.09(+2.57%) |
Mar 12, 2009 | 3.510 | 3.510 | 3.310 | 3.510 | 900 | -0.00(-0.00%) |
Mar 11, 2009 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | +0.26(+8.00%) |
Mar 09, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | -0.10(-2.98%) |
Mar 06, 2009 | 3.340 | 3.350 | 3.340 | 3.350 | 0 | +0.15(+4.68%) |
Mar 05, 2009 | 3.150 | 3.200 | 3.050 | 3.200 | 950 | +0.00(+0.13%) |