Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.160 | 5.200 | 5.160 | 5.200 | 4,450 | -0.30(-5.45%) |
May 28, 2009 | 5.490 | 5.500 | 5.490 | 5.500 | 1,000 | -0.49(-8.18%) |
May 27, 2009 | 5.980 | 5.990 | 5.980 | 5.990 | 900 | +0.48(+8.71%) |
May 26, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 900 | +0.41(+8.04%) |
May 25, 2009 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
May 22, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 500 | +0.17(+3.45%) |
May 21, 2009 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
May 20, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
May 19, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 1,000 | +0.13(+2.71%) |
May 15, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 310 | -0.10(-2.04%) |
May 14, 2009 | 4.910 | 4.910 | 4.900 | 4.900 | 2,800 | -0.35(-6.67%) |
May 13, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 2,000 | -0.35(-6.25%) |
May 12, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
May 11, 2009 | 5.590 | 5.600 | 5.590 | 5.600 | 800 | +0.59(+11.78%) |
May 08, 2009 | 5.510 | 5.510 | 5.010 | 5.010 | 1,850 | -0.45(-8.24%) |
May 07, 2009 | 5.430 | 5.460 | 5.420 | 5.460 | 2,800 | -0.03(-0.55%) |
May 06, 2009 | 4.990 | 5.500 | 4.990 | 5.490 | 5,100 | +0.51(+10.24%) |
May 05, 2009 | 4.980 | 4.980 | 4.980 | 4.980 | 400 | +0.04(+0.81%) |
May 04, 2009 | 4.800 | 4.940 | 4.800 | 4.940 | 1,250 | +0.09(+1.86%) |
May 01, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 4.840 | 4.850 | 4.800 | 4.850 | 2,083 | +0.01(+0.21%) |
Apr 29, 2009 | 4.700 | 4.850 | 4.700 | 4.840 | 4,137 | +0.25(+5.45%) |
Apr 28, 2009 | 4.600 | 4.600 | 4.590 | 4.590 | 2,650 | -0.07(-1.50%) |
Apr 27, 2009 | 4.660 | 4.660 | 4.660 | 4.660 | 500 | +0.00(+0.00%) |
Apr 24, 2009 | 4.660 | 4.660 | 4.660 | 4.660 | 500 | +0.13(+2.87%) |
Apr 23, 2009 | 4.530 | 4.530 | 4.530 | 4.530 | 1,150 | +0.03(+0.67%) |
Apr 21, 2009 | 4.500 | 4.500 | 4.500 | 0 | -0.20(-4.26%) | |
Apr 20, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 700 | -0.20(-4.08%) |
Apr 17, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.11(+2.30%) |
Apr 16, 2009 | 4.740 | 4.790 | 4.740 | 4.790 | 2,200 | -0.20(-4.01%) |
Apr 14, 2009 | 4.990 | 4.990 | 4.990 | 0 | +0.89(+21.71%) | |
Apr 09, 2009 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
Apr 08, 2009 | 3.990 | 4.000 | 3.900 | 3.900 | 1,700 | -0.10(-2.50%) |
Apr 07, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 | +0.09(+2.30%) |
Apr 06, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | -0.25(-6.01%) |
Apr 03, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 800 | -0.09(-2.12%) |
Mar 26, 2009 | 4.250 | 4.250 | 4.250 | 0 | -0.11(-2.52%) | |
Mar 25, 2009 | 4.360 | 4.360 | 4.360 | 4.360 | 1,700 | +0.10(+2.35%) |
Mar 24, 2009 | 4.250 | 4.260 | 4.250 | 4.260 | 350 | -0.63(-12.88%) |
Mar 23, 2009 | 3.810 | 4.890 | 4.890 | 4.890 | 6,400 | +1.18(+31.81%) |
Mar 20, 2009 | 4.640 | 4.640 | 3.710 | 3.710 | 4,500 | -0.49(-11.67%) |
Mar 19, 2009 | 4.240 | 4.250 | 4.200 | 4.200 | 5,033 | -0.45(-9.68%) |
Mar 18, 2009 | 4.400 | 4.650 | 4.400 | 4.650 | 11,900 | +0.20(+4.49%) |
Mar 17, 2009 | 4.590 | 4.590 | 3.790 | 4.450 | 3,850 | +0.45(+11.25%) |
Mar 16, 2009 | 3.370 | 4.000 | 3.370 | 4.000 | 8,033 | +0.33(+8.99%) |
Mar 13, 2009 | 3.750 | 3.750 | 3.670 | 3.670 | 4,800 | +0.17(+4.86%) |
Mar 12, 2009 | 3.190 | 3.500 | 3.190 | 3.500 | 6,934 | +0.61(+21.11%) |
Mar 11, 2009 | 2.890 | 2.890 | 0 | +0.00(+0.00%) | ||
Mar 10, 2009 | 2.890 | 2.980 | 2.890 | 2.890 | 2,400 | +0.57(+24.57%) |
Mar 09, 2009 | 2.600 | 2.600 | 2.320 | 2.320 | 2,300 | -0.16(-6.45%) |
Mar 06, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 1,800 | -0.05(-1.98%) |
Mar 05, 2009 | 2.530 | 2.530 | 5 | +0.00(+0.00%) | ||
Mar 04, 2009 | 2.530 | 2.530 | 2.530 | 2.530 | 4,000 | -0.70(-21.67%) |