Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.821 | 3.821 | 3.390 | 3.469 | 13,057 | +0.05(+1.38%) |
May 28, 2009 | 3.668 | 3.668 | 3.300 | 3.421 | 3,139 | +0.02(+0.46%) |
May 27, 2009 | 3.416 | 3.416 | 3.406 | 3.406 | 1,522 | +0.23(+7.11%) |
May 26, 2009 | 3.416 | 3.434 | 3.180 | 3.180 | 23,179 | -0.18(-5.47%) |
May 22, 2009 | 3.574 | 3.679 | 3.363 | 3.363 | 15,441 | -0.16(-4.48%) |
May 21, 2009 | 3.679 | 3.684 | 3.521 | 3.521 | 11,580 | -0.16(-4.29%) |
May 20, 2009 | 3.810 | 3.810 | 3.679 | 3.679 | 8,752 | -0.13(-3.45%) |
May 19, 2009 | 4.125 | 4.125 | 3.810 | 3.810 | 7,040 | -0.28(-6.93%) |
May 18, 2009 | 4.367 | 4.367 | 4.094 | 4.094 | 6,905 | -0.06(-1.52%) |
May 15, 2009 | 4.231 | 4.273 | 4.157 | 4.157 | 8,220 | -0.18(-4.12%) |
May 14, 2009 | 4.362 | 4.362 | 4.256 | 4.336 | 21,345 | -0.23(-5.06%) |
May 13, 2009 | 4.651 | 4.730 | 4.362 | 4.567 | 7,183 | +0.00(+0.00%) |
May 12, 2009 | 4.651 | 4.651 | 4.567 | 4.567 | 751 | +0.13(+2.96%) |
May 11, 2009 | 4.467 | 4.467 | 4.436 | 4.436 | 2,854 | -0.13(-2.88%) |
May 08, 2009 | 4.556 | 4.567 | 4.556 | 4.567 | 951 | +0.01(+0.23%) |
May 07, 2009 | 4.556 | 4.556 | 4.556 | 4.556 | 380 | +0.01(+0.23%) |
May 05, 2009 | 4.546 | 4.546 | 4.546 | 4.546 | 0 | +0.34(+8.12%) |
May 04, 2009 | 3.973 | 4.572 | 3.873 | 4.204 | 6,726 | -0.11(-2.44%) |
May 01, 2009 | 4.525 | 4.525 | 4.288 | 4.309 | 4,233 | -0.37(-7.86%) |
Apr 30, 2009 | 4.604 | 4.677 | 4.598 | 4.677 | 12,524 | -0.05(-1.11%) |
Apr 28, 2009 | 4.730 | 4.730 | 4.730 | 4.730 | 190 | +0.08(+1.69%) |
Apr 24, 2009 | 4.651 | 4.651 | 4.651 | 4.651 | 0 | -0.08(-1.64%) |
Apr 23, 2009 | 5.181 | 5.181 | 4.729 | 4.729 | 570 | -0.00(-0.03%) |
Apr 22, 2009 | 4.756 | 4.756 | 4.725 | 4.730 | 4,572 | +0.39(+9.09%) |
Apr 21, 2009 | 4.598 | 4.598 | 4.336 | 4.336 | 3,653 | +0.00(+0.00%) |
Apr 20, 2009 | 4.520 | 4.520 | 4.336 | 4.336 | 1,505 | -0.39(-8.33%) |
Apr 17, 2009 | 4.646 | 4.888 | 4.646 | 4.730 | 7,685 | +0.08(+1.69%) |
Apr 16, 2009 | 4.651 | 4.651 | 4.493 | 4.651 | 1,693 | +0.00(+0.00%) |
Apr 15, 2009 | 4.625 | 4.651 | 4.598 | 4.651 | 3,805 | +0.00(+0.07%) |
Apr 14, 2009 | 4.604 | 4.648 | 4.604 | 4.648 | 1,512 | +0.15(+3.44%) |
Apr 13, 2009 | 4.630 | 4.630 | 4.493 | 4.493 | 951 | -0.15(-3.17%) |
Apr 09, 2009 | 4.635 | 4.641 | 4.635 | 4.641 | 380 | +0.02(+0.46%) |
Apr 08, 2009 | 4.546 | 4.620 | 4.546 | 4.620 | 2,854 | +0.10(+2.21%) |
Apr 07, 2009 | 4.467 | 4.520 | 4.467 | 4.520 | 1,948 | +0.05(+1.18%) |
Apr 06, 2009 | 4.467 | 4.467 | 4.467 | 4.467 | 880 | +0.09(+2.04%) |
Apr 03, 2009 | 4.378 | 4.378 | 4.378 | 4.378 | 380 | +0.09(+2.21%) |
Apr 02, 2009 | 4.283 | 4.283 | 4.283 | 4.283 | 570 | +0.05(+1.12%) |
Mar 31, 2009 | 4.236 | 4.236 | 4.236 | 4.236 | 570 | +0.01(+0.13%) |
Mar 30, 2009 | 4.231 | 4.231 | 4.231 | 4.231 | 1,141 | +0.05(+1.26%) |
Mar 20, 2009 | 4.588 | 4.178 | 4.178 | 4.178 | 3,615 | +0.05(+1.27%) |
Mar 17, 2009 | 4.099 | 4.157 | 4.099 | 4.125 | 1,331 | -0.34(-7.65%) |
Mar 16, 2009 | 4.462 | 4.467 | 4.462 | 4.467 | 380 | +0.27(+6.38%) |
Mar 13, 2009 | 3.668 | 4.199 | 3.668 | 4.199 | 1,514 | -0.27(-6.00%) |
Mar 12, 2009 | 4.194 | 4.467 | 3.942 | 4.467 | 3,139 | +0.92(+25.93%) |
Mar 11, 2009 | 3.563 | 3.563 | 3.416 | 3.547 | 2,825 | +0.08(+2.27%) |
Mar 09, 2009 | 3.810 | 3.469 | 3.469 | 3.469 | 951 | -0.02(-0.60%) |
Mar 06, 2009 | 3.758 | 4.047 | 3.490 | 3.490 | 23,214 | -0.79(-18.53%) |
Mar 05, 2009 | 4.204 | 4.309 | 4.204 | 4.283 | 5,173 | +0.20(+4.89%) |