Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2009 | 5.357 | 5.357 | 5.357 | 5.357 | 1,528 | -0.06(-1.09%) |
May 27, 2009 | 5.151 | 5.752 | 5.151 | 5.416 | 7,893 | +0.27(+5.15%) |
May 26, 2009 | 5.116 | 5.151 | 5.116 | 5.151 | 2,675 | +0.15(+2.94%) |
May 22, 2009 | 5.357 | 5.004 | 5.004 | 5.004 | 1,528 | +0.00(+0.00%) |
May 21, 2009 | 5.057 | 5.057 | 4.986 | 5.004 | 5,389 | -0.11(-2.17%) |
May 20, 2009 | 5.116 | 5.151 | 5.033 | 5.115 | 4,034 | -0.01(-0.14%) |
May 19, 2009 | 5.092 | 5.151 | 5.092 | 5.122 | 1,450 | +0.03(+0.68%) |
May 18, 2009 | 5.110 | 5.110 | 4.975 | 5.087 | 4,886 | +0.08(+1.54%) |
May 15, 2009 | 4.975 | 5.016 | 4.975 | 5.010 | 4,671 | +0.14(+2.90%) |
May 13, 2009 | 5.134 | 4.869 | 4.869 | 4.869 | 14,948 | -0.25(-4.94%) |
May 12, 2009 | 4.286 | 5.157 | 4.286 | 5.122 | 40,305 | +0.85(+19.83%) |
May 11, 2009 | 4.327 | 4.327 | 4.274 | 4.274 | 339 | +0.02(+0.55%) |
May 08, 2009 | 4.221 | 4.268 | 4.221 | 4.251 | 6,454 | +0.03(+0.70%) |
May 07, 2009 | 4.262 | 4.268 | 4.086 | 4.221 | 56,309 | +0.10(+2.43%) |
May 06, 2009 | 4.150 | 4.268 | 4.121 | 4.121 | 8,858 | -0.01(-0.29%) |
May 05, 2009 | 4.263 | 4.263 | 4.133 | 4.133 | 745 | +0.02(+0.43%) |
May 04, 2009 | 4.298 | 4.298 | 4.092 | 4.115 | 12,841 | -0.01(-0.14%) |
May 01, 2009 | 4.268 | 4.268 | 4.121 | 4.121 | 18,515 | +0.00(+0.00%) |
Apr 30, 2009 | 4.268 | 4.580 | 4.087 | 4.121 | 18,554 | +0.00(+0.00%) |
Apr 29, 2009 | 4.209 | 4.327 | 3.991 | 4.121 | 42,562 | -0.09(-2.10%) |
Apr 28, 2009 | 4.395 | 4.395 | 4.121 | 4.209 | 2,376 | -0.02(-0.56%) |
Apr 27, 2009 | 4.439 | 4.439 | 4.115 | 4.233 | 11,924 | -0.12(-2.84%) |
Apr 24, 2009 | 4.351 | 4.356 | 4.327 | 4.356 | 2,208 | +0.18(+4.23%) |
Apr 23, 2009 | 4.186 | 4.186 | 4.180 | 4.180 | 679 | -0.26(-5.96%) |
Apr 21, 2009 | 4.462 | 4.445 | 4.445 | 4.445 | 1,698 | +0.21(+4.86%) |
Apr 20, 2009 | 4.039 | 4.356 | 4.039 | 4.239 | 1,997 | +0.21(+5.11%) |
Apr 17, 2009 | 3.933 | 4.710 | 3.933 | 4.033 | 14,441 | -0.09(-2.14%) |
Apr 16, 2009 | 4.115 | 4.121 | 4.101 | 4.121 | 12,495 | +0.00(+0.00%) |
Apr 15, 2009 | 4.115 | 4.121 | 4.039 | 4.121 | 9,612 | +0.20(+5.11%) |
Apr 14, 2009 | 4.097 | 4.392 | 3.921 | 3.921 | 8,374 | -0.20(-4.86%) |
Apr 13, 2009 | 4.245 | 4.245 | 4.033 | 4.121 | 13,419 | -0.49(-10.60%) |
Apr 09, 2009 | 4.710 | 4.710 | 4.298 | 4.610 | 4,007 | -0.10(-2.12%) |
Apr 08, 2009 | 4.409 | 4.710 | 4.097 | 4.710 | 4,841 | +0.59(+14.29%) |
Apr 07, 2009 | 4.121 | 4.121 | 4.121 | 4.121 | 5,265 | +0.00(+0.00%) |
Apr 06, 2009 | 4.127 | 4.150 | 4.003 | 4.121 | 25,617 | -0.54(-11.57%) |
Apr 03, 2009 | 4.180 | 4.710 | 4.180 | 4.660 | 2,299 | +0.41(+9.64%) |
Apr 02, 2009 | 4.415 | 4.769 | 4.150 | 4.250 | 28,623 | +0.13(+3.14%) |
Apr 01, 2009 | 4.127 | 4.127 | 4.115 | 4.121 | 3,057 | +0.00(+0.00%) |
Mar 31, 2009 | 4.121 | 4.121 | 4.115 | 4.121 | 8,832 | +0.02(+0.49%) |
Mar 30, 2009 | 4.080 | 4.121 | 3.974 | 4.101 | 7,134 | -0.42(-9.30%) |
Mar 26, 2009 | 4.027 | 4.521 | 4.027 | 4.521 | 12,535 | +0.64(+16.36%) |
Mar 25, 2009 | 4.339 | 4.529 | 3.885 | 3.885 | 16,718 | +0.06(+1.54%) |
Mar 24, 2009 | 4.739 | 4.739 | 3.532 | 3.827 | 28,810 | -1.27(-24.94%) |
Mar 23, 2009 | 4.574 | 5.281 | 4.574 | 5.098 | 6,454 | +0.68(+15.47%) |
Mar 20, 2009 | 4.121 | 4.415 | 4.121 | 4.415 | 1,528 | +0.26(+6.38%) |
Mar 19, 2009 | 4.121 | 4.604 | 4.121 | 4.150 | 3,966 | +0.21(+5.22%) |
Mar 18, 2009 | 3.915 | 3.944 | 3.915 | 3.944 | 1,122 | +0.12(+3.08%) |
Mar 17, 2009 | 3.827 | 4.039 | 3.827 | 3.827 | 1,019 | +0.10(+2.82%) |