Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.800 | 6.800 | 6.800 | 6.800 | 1,495 | -0.60(-8.11%) |
May 28, 2009 | 7.500 | 7.500 | 7.400 | 7.400 | 826 | +0.60(+8.82%) |
May 26, 2009 | 7.000 | 6.800 | 6.800 | 6.800 | 0 | -0.20(-2.86%) |
May 22, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 652 | +0.15(+2.19%) |
May 20, 2009 | 6.800 | 6.850 | 6.800 | 6.850 | 1,355 | +0.02(+0.29%) |
May 19, 2009 | 6.650 | 6.830 | 6.650 | 6.830 | 5,646 | +0.23(+3.48%) |
May 18, 2009 | 6.600 | 6.600 | 6.600 | 6.600 | 1,089 | +0.15(+2.33%) |
May 15, 2009 | 6.450 | 6.450 | 6.450 | 6.450 | 378 | +0.30(+4.88%) |
May 14, 2009 | 6.100 | 6.150 | 6.100 | 6.150 | 2,844 | +0.05(+0.82%) |
May 12, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.60(-8.96%) |
May 11, 2009 | 7.050 | 7.050 | 6.700 | 6.700 | 4,710 | +0.20(+3.08%) |
May 08, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 205 | -0.40(-5.80%) |
May 07, 2009 | 6.750 | 6.900 | 6.750 | 6.900 | 1,133 | -0.10(-1.43%) |
May 06, 2009 | 6.950 | 7.000 | 6.950 | 7.000 | 1,878 | +0.30(+4.48%) |
May 05, 2009 | 7.000 | 7.000 | 6.700 | 6.700 | 2,560 | +0.70(+11.67%) |
May 04, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 167 | +0.00(+0.00%) |
May 01, 2009 | 6.050 | 6.050 | 6.000 | 6.000 | 2,360 | -0.05(-0.83%) |
Apr 30, 2009 | 6.100 | 6.140 | 6.050 | 6.050 | 2,893 | +0.50(+9.01%) |
Apr 29, 2009 | 5.500 | 5.550 | 5.500 | 5.550 | 1,738 | +0.25(+4.72%) |
Apr 24, 2009 | 5.300 | 5.300 | 5.300 | 0 | +0.35(+7.07%) | |
Apr 23, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 378 | -0.65(-11.61%) |
Apr 22, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 4,325 | +0.30(+5.66%) |
Apr 21, 2009 | 5.300 | 5.300 | 5.250 | 5.300 | 1,301 | +0.20(+3.92%) |
Apr 20, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 1,277 | -0.15(-2.86%) |
Apr 17, 2009 | 5.410 | 5.410 | 5.250 | 5.250 | 120,059 | +0.05(+0.96%) |
Apr 16, 2009 | 5.100 | 5.200 | 5.100 | 5.200 | 402 | -0.05(-0.95%) |
Apr 15, 2009 | 5.170 | 5.250 | 5.170 | 5.250 | 8,620 | -0.05(-0.94%) |
Apr 14, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 407 | +0.40(+8.16%) |
Apr 13, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 621 | -0.05(-1.01%) |
Apr 09, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 11,735 | +0.30(+6.45%) |
Apr 08, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 180 | -0.10(-2.11%) |
Apr 07, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 1,895 | +0.00(+0.00%) |
Apr 06, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 797 | +0.10(+2.15%) |
Apr 03, 2009 | 5.000 | 5.000 | 4.650 | 4.650 | 1,307 | +0.15(+3.33%) |
Apr 02, 2009 | 4.650 | 4.650 | 4.500 | 4.500 | 5,761 | +0.15(+3.45%) |
Apr 01, 2009 | 2.100 | 4.489 | 4.350 | 4.350 | 1,402 | +0.05(+1.16%) |
Mar 31, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 388 | +0.10(+2.38%) |
Mar 30, 2009 | 4.200 | 4.200 | 4.200 | 4.200 | 430 | -0.30(-6.67%) |
Mar 26, 2009 | 4.450 | 4.500 | 4.450 | 4.500 | 749 | +0.15(+3.45%) |
Mar 24, 2009 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) |
Mar 23, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 644 | +0.15(+3.61%) |
Mar 20, 2009 | 4.100 | 4.150 | 4.100 | 4.150 | 1,760 | +0.05(+1.22%) |
Mar 19, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 635 | +0.00(+0.00%) |
Mar 18, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 173 | -0.05(-1.20%) |
Mar 17, 2009 | 4.180 | 4.180 | 4.100 | 4.150 | 1,295 | +0.17(+4.27%) |
Mar 16, 2009 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Mar 13, 2009 | 3.980 | 3.980 | 3.980 | 3.980 | 298 | +0.23(+6.13%) |
Mar 12, 2009 | 3.750 | 3.750 | 3.750 | 1,092 | +0.00(+0.00%) | |
Mar 11, 2009 | 3.800 | 3.800 | 3.750 | 3.750 | 1,169 | +0.00(+0.00%) |
Mar 10, 2009 | 3.800 | 3.800 | 3.750 | 3.750 | 1,724 | +0.05(+1.35%) |
Mar 09, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 1,838 | -0.25(-6.33%) |
Mar 06, 2009 | 4.300 | 4.300 | 3.950 | 3.950 | 2,688 | +0.00(+0.00%) |
Mar 05, 2009 | 3.950 | 3.950 | 3.950 | 245 | +0.00(+0.00%) |