Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.900 | 6.000 | 5.650 | 5.995 | 50,350 | +0.29(+5.18%) |
May 28, 2009 | 5.880 | 5.990 | 5.680 | 5.700 | 23,705 | -0.18(-3.06%) |
May 27, 2009 | 5.600 | 5.880 | 5.600 | 5.880 | 23,933 | +0.22(+3.89%) |
May 26, 2009 | 5.120 | 5.910 | 4.930 | 5.660 | 47,841 | +0.47(+9.05%) |
May 22, 2009 | 5.010 | 5.200 | 5.010 | 5.190 | 13,335 | +0.01(+0.19%) |
May 21, 2009 | 4.950 | 5.200 | 4.950 | 5.180 | 32,231 | +0.18(+3.60%) |
May 20, 2009 | 4.960 | 5.180 | 4.950 | 5.000 | 57,928 | -0.05(-0.99%) |
May 19, 2009 | 5.090 | 5.100 | 4.610 | 5.050 | 36,799 | +0.05(+1.00%) |
May 18, 2009 | 5.150 | 5.200 | 5.000 | 5.000 | 27,017 | -0.09(-1.77%) |
May 15, 2009 | 4.560 | 5.090 | 4.560 | 5.090 | 57,612 | +0.34(+7.16%) |
May 14, 2009 | 4.990 | 4.990 | 4.700 | 4.750 | 74,082 | -0.11(-2.26%) |
May 13, 2009 | 4.630 | 5.000 | 4.630 | 4.860 | 52,139 | -0.09(-1.82%) |
May 12, 2009 | 4.950 | 5.000 | 4.900 | 4.950 | 14,670 | -0.05(-1.00%) |
May 11, 2009 | 5.140 | 5.150 | 4.850 | 5.000 | 44,424 | -0.15(-2.91%) |
May 08, 2009 | 5.280 | 5.400 | 5.030 | 5.150 | 8,765 | -0.16(-3.01%) |
May 07, 2009 | 5.650 | 5.710 | 5.310 | 5.310 | 4,476 | -0.34(-6.02%) |
May 06, 2009 | 6.030 | 6.040 | 5.550 | 5.650 | 32,815 | -0.64(-10.17%) |
May 05, 2009 | 5.520 | 6.760 | 5.180 | 6.290 | 143,466 | +0.35(+5.89%) |
May 04, 2009 | 5.000 | 5.940 | 4.850 | 5.940 | 73,753 | +0.93(+18.56%) |
May 01, 2009 | 4.900 | 5.120 | 4.900 | 5.010 | 5,710 | +0.11(+2.24%) |
Apr 30, 2009 | 4.260 | 5.000 | 4.250 | 4.900 | 105,503 | +0.41(+9.13%) |
Apr 29, 2009 | 4.410 | 4.500 | 4.170 | 4.490 | 28,090 | +0.14(+3.22%) |
Apr 28, 2009 | 4.060 | 4.350 | 4.060 | 4.350 | 19,199 | +0.35(+8.75%) |
Apr 27, 2009 | 4.040 | 4.150 | 3.970 | 4.000 | 23,268 | +0.00(+0.00%) |
Apr 24, 2009 | 4.100 | 4.480 | 3.990 | 4.000 | 34,669 | -0.20(-4.76%) |
Apr 23, 2009 | 4.160 | 4.350 | 4.160 | 4.200 | 452 | +0.05(+1.20%) |
Apr 22, 2009 | 4.240 | 4.340 | 4.150 | 4.150 | 2,295 | -0.05(-1.19%) |
Apr 21, 2009 | 4.300 | 4.340 | 4.120 | 4.200 | 14,206 | -0.10(-2.33%) |
Apr 20, 2009 | 4.210 | 4.390 | 4.112 | 4.300 | 3,015 | +0.00(+0.00%) |
Apr 17, 2009 | 4.300 | 4.300 | 4.210 | 4.300 | 13,855 | +0.00(+0.00%) |
Apr 16, 2009 | 4.110 | 4.300 | 4.000 | 4.300 | 4,860 | +0.30(+7.50%) |
Apr 15, 2009 | 4.020 | 4.080 | 3.940 | 4.000 | 41,721 | -0.35(-8.05%) |
Apr 14, 2009 | 4.500 | 4.550 | 4.350 | 4.350 | 66,371 | -0.15(-3.33%) |
Apr 13, 2009 | 4.190 | 4.730 | 4.190 | 4.500 | 83,040 | +0.21(+4.90%) |
Apr 09, 2009 | 4.498 | 4.500 | 4.210 | 4.290 | 12,300 | -0.01(-0.23%) |
Apr 08, 2009 | 4.150 | 4.300 | 4.130 | 4.300 | 32,625 | +0.14(+3.37%) |
Apr 07, 2009 | 4.250 | 4.250 | 4.160 | 4.160 | 3,389 | -0.09(-2.12%) |
Apr 06, 2009 | 4.240 | 4.290 | 4.160 | 4.250 | 5,758 | +0.00(+0.00%) |
Apr 03, 2009 | 4.320 | 4.440 | 4.150 | 4.250 | 27,432 | -0.13(-2.97%) |
Apr 02, 2009 | 4.500 | 4.850 | 4.270 | 4.380 | 91,745 | -0.20(-4.37%) |
Apr 01, 2009 | 4.250 | 4.600 | 4.250 | 4.580 | 41,439 | +0.28(+6.51%) |
Mar 31, 2009 | 4.500 | 4.500 | 4.300 | 4.300 | 22,940 | -0.20(-4.44%) |
Mar 30, 2009 | 4.480 | 4.560 | 4.180 | 4.500 | 17,493 | +0.50(+12.50%) |
Mar 26, 2009 | 4.000 | 4.100 | 3.800 | 4.000 | 90,973 | -0.13(-3.15%) |
Mar 25, 2009 | 4.520 | 4.520 | 4.000 | 4.130 | 25,260 | -0.37(-8.22%) |
Mar 24, 2009 | 4.600 | 4.600 | 4.300 | 4.500 | 15,026 | -0.07(-1.53%) |
Mar 23, 2009 | 4.530 | 4.610 | 4.200 | 4.570 | 68,286 | +0.65(+16.58%) |
Mar 20, 2009 | 4.400 | 4.490 | 3.800 | 3.920 | 2,774 | -0.66(-14.41%) |
Mar 19, 2009 | 4.500 | 4.790 | 4.490 | 4.580 | 19,627 | +0.08(+1.78%) |
Mar 18, 2009 | 4.410 | 4.610 | 4.410 | 4.500 | 29,887 | -0.19(-4.05%) |
Mar 17, 2009 | 4.560 | 4.720 | 4.500 | 4.690 | 36,675 | +0.05(+1.08%) |
Mar 16, 2009 | 4.650 | 4.670 | 4.630 | 4.640 | 15,750 | -0.12(-2.52%) |
Mar 13, 2009 | 4.780 | 4.880 | 4.620 | 4.760 | 24,663 | -0.04(-0.83%) |
Mar 12, 2009 | 4.810 | 4.820 | 4.620 | 4.800 | 16,163 | -0.01(-0.21%) |
Mar 11, 2009 | 5.030 | 5.030 | 4.810 | 4.810 | 25,360 | -0.14(-2.83%) |
Mar 10, 2009 | 5.160 | 5.160 | 4.500 | 4.950 | 47,521 | -0.26(-4.99%) |
Mar 09, 2009 | 4.860 | 5.310 | 4.860 | 5.210 | 31,068 | -0.04(-0.76%) |
Mar 06, 2009 | 5.000 | 5.250 | 4.950 | 5.250 | 46,029 | +0.17(+3.35%) |
Mar 05, 2009 | 4.920 | 5.110 | 4.920 | 5.080 | 19,411 | +0.00(+0.00%) |
Mar 04, 2009 | 5.350 | 5.368 | 5.040 | 5.080 | 13,979 | -0.10(-1.93%) |