Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.460 | 6.460 | 6.250 | 6.350 | 905 | +0.10(+1.60%) |
May 28, 2009 | 6.400 | 6.400 | 6.250 | 6.250 | 1,200 | +0.34(+5.75%) |
May 27, 2009 | 5.910 | 5.910 | 5.910 | 5.910 | 1,500 | -0.34(-5.44%) |
May 26, 2009 | 6.050 | 6.250 | 6.050 | 6.250 | 1,200 | +0.21(+3.48%) |
May 25, 2009 | 6.010 | 6.050 | 6.010 | 6.040 | 1,300 | +0.29(+5.04%) |
May 22, 2009 | 5.850 | 5.850 | 5.740 | 5.750 | 2,712 | -0.05(-0.86%) |
May 21, 2009 | 5.900 | 5.950 | 5.800 | 5.800 | 1,585 | -0.25(-4.13%) |
May 20, 2009 | 6.060 | 6.050 | 6.050 | 6.050 | 1,400 | +0.43(+7.65%) |
May 19, 2009 | 5.930 | 5.930 | 5.600 | 5.620 | 4,500 | +0.10(+1.81%) |
May 15, 2009 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
May 14, 2009 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
May 13, 2009 | 5.730 | 5.750 | 5.510 | 5.520 | 3,350 | -0.51(-8.46%) |
May 12, 2009 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |
May 11, 2009 | 6.020 | 6.030 | 6.020 | 6.030 | 3,000 | -0.07(-1.15%) |
May 08, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
May 07, 2009 | 5.680 | 6.110 | 5.500 | 6.100 | 7,505 | +0.20(+3.39%) |
May 06, 2009 | 5.990 | 6.000 | 5.900 | 5.900 | 10,929 | +0.25(+4.42%) |
May 05, 2009 | 5.650 | 5.650 | 5.650 | 5.650 | 5,614 | +0.01(+0.18%) |
May 04, 2009 | 5.640 | 5.640 | 5.640 | 5.640 | 1,000 | +0.29(+5.42%) |
May 01, 2009 | 5.340 | 5.360 | 5.340 | 5.350 | 3,000 | +0.00(+0.00%) |
Apr 30, 2009 | 5.770 | 5.880 | 5.340 | 5.350 | 12,325 | -0.41(-7.12%) |
Apr 29, 2009 | 5.750 | 6.000 | 5.750 | 5.760 | 6,900 | +0.07(+1.23%) |
Apr 28, 2009 | 5.470 | 5.690 | 5.470 | 5.690 | 5,000 | +0.36(+6.75%) |
Apr 27, 2009 | 5.260 | 5.340 | 5.260 | 5.330 | 3,541 | +0.03(+0.57%) |
Apr 24, 2009 | 5.200 | 5.540 | 5.200 | 5.300 | 6,400 | +0.15(+2.91%) |
Apr 22, 2009 | 5.150 | 5.150 | 5.150 | 0 | -0.06(-1.15%) | |
Apr 20, 2009 | 5.210 | 5.210 | 5.210 | 5.210 | 500 | -0.14(-2.62%) |
Apr 17, 2009 | 5.340 | 5.350 | 5.340 | 5.350 | 1,700 | +0.35(+7.00%) |
Apr 16, 2009 | 5.010 | 5.010 | 5.000 | 5.000 | 2,200 | -0.10(-1.96%) |
Apr 15, 2009 | 5.240 | 5.250 | 4.960 | 5.100 | 8,200 | +0.00(+0.00%) |
Apr 14, 2009 | 5.000 | 5.440 | 4.960 | 5.100 | 2,200 | +0.10(+2.00%) |
Apr 13, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 1,511 | -0.13(-2.53%) |
Apr 08, 2009 | 4.980 | 5.130 | 4.900 | 5.130 | 5,701 | +0.36(+7.55%) |
Apr 07, 2009 | 4.800 | 4.800 | 4.770 | 4.770 | 18,350 | -0.03(-0.63%) |
Apr 03, 2009 | 4.800 | 4.800 | 4.800 | 0 | -0.40(-7.69%) | |
Apr 02, 2009 | 5.440 | 5.200 | 5.000 | 5.200 | 4,360 | +0.20(+4.00%) |
Mar 31, 2009 | 5.000 | 5.000 | 5.000 | 0 | -0.30(-5.66%) | |
Mar 27, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.38(-6.69%) |
Mar 26, 2009 | 5.900 | 5.900 | 5.680 | 5.680 | 1,400 | +0.18(+3.27%) |
Mar 24, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 4,000 | +0.04(+0.73%) |
Mar 23, 2009 | 5.950 | 6.000 | 5.460 | 5.460 | 14,500 | +0.35(+6.85%) |
Mar 19, 2009 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.09(-1.73%) |
Mar 18, 2009 | 5.100 | 5.200 | 5.100 | 5.200 | 6,089 | +0.10(+1.96%) |
Mar 17, 2009 | 5.100 | 5.190 | 5.100 | 5.100 | 3,200 | -0.09(-1.73%) |
Mar 16, 2009 | 5.190 | 5.190 | 4.850 | 5.190 | 1,000 | +0.34(+7.01%) |
Mar 13, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 700 | -0.15(-3.00%) |
Mar 12, 2009 | 4.490 | 5.000 | 4.490 | 5.000 | 8,600 | +0.55(+12.36%) |
Mar 11, 2009 | 5.000 | 5.000 | 4.450 | 4.450 | 5,650 | -0.05(-1.11%) |
Mar 10, 2009 | 3.950 | 4.500 | 3.950 | 4.500 | 11,167 | +0.50(+12.50%) |
Mar 09, 2009 | 3.940 | 4.120 | 3.940 | 4.000 | 8,714 | +0.13(+3.36%) |
Mar 06, 2009 | 3.870 | 3.870 | 3.870 | 3.870 | 1,760 | -0.13(-3.25%) |
Mar 05, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 | -0.25(-5.88%) |
Mar 04, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 2,068 | +0.05(+1.19%) |