Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.259 | 5.478 | 5.259 | 5.478 | 5,790 | +0.09(+1.63%) |
May 28, 2009 | 5.259 | 5.390 | 5.259 | 5.390 | 25,553 | +0.04(+0.82%) |
May 27, 2009 | 5.434 | 5.434 | 5.347 | 5.347 | 63,549 | +0.26(+5.17%) |
May 19, 2009 | 5.259 | 5.084 | 5.084 | 5.084 | 1,711 | +0.00(+0.00%) |
May 18, 2009 | 5.347 | 5.347 | 5.084 | 5.084 | 1,601 | -0.31(-5.69%) |
May 13, 2009 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | -0.04(-0.77%) |
May 07, 2009 | 5.432 | 5.432 | 5.432 | 5.432 | 0 | +0.26(+5.05%) |
May 06, 2009 | 5.215 | 5.802 | 5.171 | 5.171 | 5,449 | +0.29(+5.93%) |
Apr 24, 2009 | 5.171 | 4.882 | 4.882 | 4.882 | 228 | -0.08(-1.59%) |
Apr 21, 2009 | 4.566 | 4.961 | 4.961 | 4.961 | 342 | -0.25(-4.87%) |
Apr 17, 2009 | 5.215 | 5.215 | 5.215 | 5.215 | 3,395 | +0.18(+3.48%) |
Apr 16, 2009 | 5.049 | 5.049 | 5.040 | 5.040 | 1,140 | -0.18(-3.36%) |
Apr 09, 2009 | 5.259 | 5.215 | 5.215 | 5.215 | 11,295 | +0.04(+0.85%) |
Apr 07, 2009 | 5.154 | 5.171 | 5.154 | 5.171 | 228 | +0.26(+5.36%) |
Apr 06, 2009 | 4.935 | 4.935 | 4.908 | 4.908 | 5,017 | -0.26(-5.08%) |
Apr 03, 2009 | 5.171 | 5.171 | 5.171 | 5.171 | 456 | +0.38(+7.86%) |
Apr 02, 2009 | 5.171 | 5.171 | 4.794 | 4.794 | 342 | -0.38(-7.29%) |
Mar 31, 2009 | 5.171 | 5.171 | 5.171 | 5.171 | 7,530 | +0.07(+1.37%) |
Mar 30, 2009 | 5.040 | 5.110 | 5.040 | 5.101 | 1,144 | -0.11(-2.19%) |
Mar 25, 2009 | 5.215 | 5.215 | 5.215 | 5.215 | 4,449 | +0.04(+0.85%) |
Mar 20, 2009 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.00(+0.00%) |
Mar 19, 2009 | 5.171 | 5.171 | 5.171 | 5.171 | 570 | +0.00(+0.00%) |
Mar 16, 2009 | 5.171 | 5.171 | 5.171 | 5.171 | 1,140 | +0.38(+7.86%) |
Mar 13, 2009 | 4.374 | 5.119 | 4.312 | 4.794 | 2,738 | +0.85(+21.56%) |
Mar 12, 2009 | 3.918 | 4.382 | 3.918 | 3.944 | 5,736 | -0.39(-9.05%) |
Mar 11, 2009 | 4.137 | 4.337 | 4.137 | 4.337 | 2,476 | +0.17(+4.17%) |
Mar 10, 2009 | 4.163 | 4.163 | 4.163 | 4.163 | 1,964 | +0.08(+2.02%) |
Mar 09, 2009 | 4.119 | 4.119 | 3.944 | 4.081 | 912 | +0.05(+1.22%) |
Mar 06, 2009 | 4.295 | 4.295 | 4.032 | 4.032 | 91,274 | +0.09(+2.22%) |
Mar 05, 2009 | 4.207 | 4.207 | 3.944 | 3.944 | 5,407 | -0.35(-8.16%) |
Mar 04, 2009 | 3.953 | 4.295 | 3.953 | 4.295 | 8,075 | +0.13(+3.16%) |