Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.713 | 4.713 | 4.705 | 4.705 | 889 | +0.65(+16.12%) |
May 28, 2009 | 4.052 | 4.052 | 4.052 | 4.052 | 3,408 | +0.04(+0.98%) |
May 27, 2009 | 4.619 | 4.619 | 4.013 | 4.013 | 381 | +0.00(+0.00%) |
May 26, 2009 | 4.013 | 4.013 | 4.013 | 4.013 | 1,034 | -0.01(-0.19%) |
May 22, 2009 | 4.705 | 4.705 | 4.013 | 4.021 | 2,541 | -0.06(-1.58%) |
May 21, 2009 | 4.209 | 4.320 | 4.028 | 4.085 | 2,681 | +0.07(+1.80%) |
May 19, 2009 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | +0.08(+2.00%) |
May 18, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 3,812 | -0.00(-0.00%) |
May 15, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 1,033 | +0.00(+0.00%) |
May 11, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 58,210 | +0.06(+1.50%) |
May 08, 2009 | 3.895 | 3.934 | 3.855 | 3.876 | 3,812 | +0.14(+3.71%) |
May 07, 2009 | 3.934 | 3.934 | 3.737 | 3.737 | 4,553 | -0.19(-4.81%) |
May 06, 2009 | 4.028 | 4.028 | 3.855 | 3.926 | 2,827 | -0.01(-0.20%) |
May 05, 2009 | 4.044 | 4.044 | 3.934 | 3.934 | 3,431 | +0.00(+0.00%) |
May 04, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 1,270 | +0.00(+0.00%) |
May 01, 2009 | 3.926 | 3.934 | 3.926 | 3.934 | 635 | +0.23(+6.16%) |
Apr 30, 2009 | 3.737 | 3.926 | 3.375 | 3.706 | 4,593 | -0.23(-5.80%) |
Apr 29, 2009 | 3.926 | 4.013 | 3.926 | 3.934 | 4,452 | +0.01(+0.20%) |
Apr 28, 2009 | 3.910 | 3.926 | 3.910 | 3.926 | 571 | +0.58(+17.41%) |
Apr 27, 2009 | 3.580 | 3.580 | 3.344 | 3.344 | 965 | -0.39(-10.53%) |
Apr 24, 2009 | 3.997 | 3.997 | 3.714 | 3.737 | 4,250 | +0.41(+12.29%) |
Apr 23, 2009 | 3.855 | 3.855 | 3.328 | 3.328 | 4,265 | -0.39(-10.57%) |
Apr 22, 2009 | 3.958 | 3.958 | 3.108 | 3.722 | 5,509 | -0.68(-15.54%) |
Apr 21, 2009 | 4.406 | 4.406 | 4.406 | 4.406 | 254 | +0.09(+2.01%) |
Apr 20, 2009 | 4.272 | 4.327 | 3.541 | 4.319 | 9,941 | +0.76(+21.32%) |
Apr 17, 2009 | 4.044 | 4.060 | 3.560 | 3.560 | 3,859 | -0.44(-11.10%) |
Apr 16, 2009 | 4.099 | 4.099 | 4.005 | 4.005 | 1,525 | +0.12(+3.04%) |
Apr 15, 2009 | 3.580 | 4.296 | 3.344 | 3.887 | 6,343 | -0.28(-6.61%) |
Apr 14, 2009 | 3.824 | 4.162 | 3.737 | 4.162 | 7,721 | +0.34(+8.89%) |
Apr 13, 2009 | 4.170 | 4.170 | 3.297 | 3.822 | 3,554 | -0.49(-11.35%) |
Apr 09, 2009 | 3.273 | 4.312 | 2.801 | 4.312 | 13,768 | +1.13(+35.31%) |
Apr 08, 2009 | 3.281 | 3.619 | 2.691 | 3.187 | 21,445 | -0.47(-12.90%) |
Apr 07, 2009 | 3.777 | 3.777 | 3.659 | 3.659 | 2,774 | -0.03(-0.85%) |
Apr 01, 2009 | 3.548 | 3.690 | 3.690 | 3.690 | 2,414 | +0.02(+0.43%) |
Mar 31, 2009 | 4.445 | 4.445 | 3.674 | 3.674 | 7,164 | -0.28(-7.16%) |
Mar 27, 2009 | 4.658 | 4.658 | 3.950 | 3.958 | 2,968 | +0.06(+1.62%) |
Mar 26, 2009 | 4.202 | 4.202 | 3.895 | 3.895 | 3,309 | -0.32(-7.65%) |
Mar 25, 2009 | 4.760 | 4.760 | 4.170 | 4.217 | 1,747 | -0.54(-11.40%) |
Mar 24, 2009 | 4.697 | 4.760 | 4.697 | 4.760 | 1,685 | +0.06(+1.17%) |
Mar 23, 2009 | 4.327 | 4.705 | 4.028 | 4.705 | 3,520 | +0.29(+6.60%) |
Mar 20, 2009 | 4.681 | 4.799 | 4.398 | 4.414 | 2,493 | +0.39(+9.57%) |
Mar 19, 2009 | 3.619 | 4.878 | 3.619 | 4.028 | 6,774 | -1.01(-20.00%) |
Mar 18, 2009 | 4.280 | 5.036 | 3.855 | 5.036 | 1,715 | +0.79(+18.74%) |
Mar 16, 2009 | 3.501 | 4.241 | 4.241 | 4.241 | 2,414 | +0.41(+10.68%) |
Mar 13, 2009 | 3.761 | 3.832 | 3.832 | 3.832 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.761 | 3.840 | 3.761 | 3.832 | 720 | -0.10(-2.60%) |
Mar 11, 2009 | 3.942 | 3.948 | 3.934 | 3.934 | 1,046 | -0.09(-2.15%) |
Mar 10, 2009 | 4.131 | 4.288 | 3.808 | 4.021 | 3,523 | -0.27(-6.24%) |
Mar 09, 2009 | 4.304 | 4.304 | 4.288 | 4.288 | 254 | +0.05(+1.11%) |
Mar 06, 2009 | 4.131 | 4.241 | 4.131 | 4.241 | 399 | +0.11(+2.67%) |
Mar 05, 2009 | 4.217 | 4.217 | 4.131 | 4.131 | 2,789 | -0.09(-2.14%) |
Mar 04, 2009 | 4.272 | 5.342 | 4.131 | 4.221 | 7,111 | -1.13(-21.10%) |