Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.649 | 4.650 | 4.611 | 4.613 | 38,698 | +0.05(+1.18%) |
May 28, 2009 | 4.599 | 4.599 | 4.480 | 4.559 | 8,821 | +0.02(+0.53%) |
May 27, 2009 | 4.560 | 4.570 | 4.460 | 4.535 | 22,161 | -0.02(-0.50%) |
May 26, 2009 | 4.520 | 4.610 | 4.520 | 4.558 | 6,500 | +0.02(+0.40%) |
May 22, 2009 | 4.540 | 4.540 | 4.540 | 4.540 | 500 | -0.03(-0.66%) |
May 20, 2009 | 4.580 | 4.772 | 4.570 | 4.570 | 100 | +0.11(+2.46%) |
May 19, 2009 | 4.432 | 4.460 | 4.432 | 4.460 | 2,240 | +0.08(+1.84%) |
May 18, 2009 | 4.210 | 4.380 | 4.210 | 4.380 | 3,000 | +0.20(+4.78%) |
May 15, 2009 | 4.325 | 4.368 | 4.180 | 4.180 | 8,950 | -0.26(-5.87%) |
May 14, 2009 | 4.020 | 4.441 | 4.020 | 4.441 | 1,100 | +0.09(+2.08%) |
May 13, 2009 | 4.700 | 4.700 | 4.350 | 4.350 | 2,500 | -0.35(-7.39%) |
May 12, 2009 | 4.756 | 4.756 | 4.697 | 4.697 | 400 | -0.05(-1.12%) |
May 11, 2009 | 4.520 | 4.750 | 4.520 | 4.750 | 6,000 | -0.01(-0.15%) |
May 08, 2009 | 4.480 | 4.788 | 4.480 | 4.757 | 12,500 | +0.26(+5.90%) |
May 07, 2009 | 4.690 | 4.730 | 4.492 | 4.492 | 11,400 | -0.04(-0.92%) |
May 06, 2009 | 4.540 | 4.720 | 4.534 | 4.534 | 11,900 | +0.16(+3.74%) |
May 05, 2009 | 4.585 | 4.585 | 4.347 | 4.370 | 7,710 | -0.28(-6.02%) |
May 04, 2009 | 4.635 | 4.650 | 4.635 | 4.650 | 12,000 | +0.21(+4.73%) |
May 01, 2009 | 4.280 | 4.490 | 4.280 | 4.440 | 48,500 | +0.22(+5.23%) |
Apr 30, 2009 | 4.230 | 4.250 | 4.190 | 4.220 | 17,500 | +0.17(+4.19%) |
Apr 29, 2009 | 4.050 | 4.050 | 4.050 | 4.050 | 2,000 | +0.06(+1.50%) |
Apr 28, 2009 | 3.990 | 3.990 | 3.990 | 3.990 | 500 | -0.11(-2.78%) |
Apr 27, 2009 | 3.790 | 4.104 | 3.790 | 4.104 | 3,700 | +0.20(+5.15%) |
Apr 24, 2009 | 3.940 | 3.942 | 3.903 | 3.903 | 9,000 | +0.06(+1.67%) |
Apr 23, 2009 | 3.842 | 3.842 | 3.839 | 3.839 | 20,085 | -0.09(-2.40%) |
Apr 22, 2009 | 3.920 | 3.960 | 3.920 | 3.933 | 16,500 | +0.04(+1.16%) |
Apr 21, 2009 | 3.668 | 3.889 | 3.668 | 3.889 | 2,850 | +0.04(+1.00%) |
Apr 20, 2009 | 3.900 | 4.050 | 3.542 | 3.850 | 18,300 | -0.26(-6.22%) |
Apr 17, 2009 | 4.179 | 4.331 | 4.027 | 4.105 | 24,950 | -0.02(-0.60%) |
Apr 16, 2009 | 3.490 | 4.181 | 3.490 | 4.130 | 20,700 | +0.68(+19.75%) |
Apr 15, 2009 | 3.428 | 3.560 | 3.350 | 3.449 | 9,900 | +0.05(+1.38%) |
Apr 14, 2009 | 3.502 | 3.603 | 3.217 | 3.402 | 41,850 | +0.04(+1.13%) |
Apr 13, 2009 | 2.619 | 3.463 | 2.619 | 3.364 | 35,800 | +0.73(+27.81%) |
Apr 09, 2009 | 2.632 | 2.632 | 2.632 | 2.632 | 200 | +0.09(+3.48%) |
Apr 08, 2009 | 2.530 | 2.543 | 2.530 | 2.543 | 1,500 | +0.03(+1.03%) |
Apr 07, 2009 | 2.632 | 2.632 | 2.518 | 2.518 | 5,800 | -0.30(-10.58%) |
Apr 03, 2009 | 2.816 | 2.816 | 2.816 | 0 | +0.17(+6.25%) | |
Apr 02, 2009 | 2.650 | 2.660 | 2.650 | 2.650 | 5,750 | +0.18(+7.29%) |
Apr 01, 2009 | 2.470 | 2.470 | 2.470 | 2.470 | 500 | +0.12(+4.95%) |
Mar 31, 2009 | 2.355 | 2.355 | 2.353 | 2.353 | 200 | -0.20(-7.96%) |
Mar 27, 2009 | 2.557 | 2.557 | 2.557 | 2.557 | 0 | +0.15(+6.36%) |
Mar 26, 2009 | 2.498 | 2.498 | 2.404 | 2.404 | 2,500 | -0.11(-4.22%) |
Mar 25, 2009 | 2.340 | 2.510 | 2.340 | 2.510 | 2,800 | +0.29(+12.94%) |
Mar 24, 2009 | 2.223 | 2.223 | 2.223 | 2.223 | 10,000 | +0.02(+0.70%) |
Mar 23, 2009 | 2.068 | 2.207 | 2.068 | 2.207 | 40,600 | +0.31(+16.10%) |
Mar 20, 2009 | 1.966 | 1.966 | 1.901 | 1.901 | 9,100 | -0.07(-3.50%) |
Mar 19, 2009 | 2.030 | 2.044 | 1.970 | 1.970 | 18,500 | +0.07(+3.74%) |
Mar 18, 2009 | 1.899 | 1.899 | 1.899 | 1.899 | 500 | -0.00(-0.05%) |
Mar 17, 2009 | 1.800 | 2.000 | 1.800 | 1.900 | 4,000 | +0.19(+11.31%) |
Mar 16, 2009 | 1.619 | 1.716 | 1.619 | 1.707 | 5,900 | +0.12(+7.36%) |
Mar 13, 2009 | 1.590 | 1.590 | 1.590 | 1.590 | 38,800 | -0.10(-6.14%) |
Mar 12, 2009 | 1.550 | 1.694 | 1.550 | 1.694 | 1,000 | +0.10(+6.54%) |
Mar 11, 2009 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 1.500 | 1.590 | 1.500 | 1.590 | 17,000 | +0.16(+11.07%) |
Mar 09, 2009 | 1.450 | 1.530 | 1.431 | 1.431 | 153,700 | +0.08(+6.19%) |
Mar 06, 2009 | 1.360 | 1.360 | 1.348 | 1.348 | 1,100 | -0.17(-10.93%) |
Mar 05, 2009 | 1.514 | 1.514 | 1.514 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 1.514 | 1.514 | 1.514 | 1.514 | 151,700 | +0.07(+4.63%) |