Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.250 | 5.250 | 5.010 | 5.010 | 10,781 | -0.04(-0.79%) |
Apr 29, 2009 | 5.200 | 5.200 | 5.050 | 5.050 | 800 | +0.01(+0.20%) |
Apr 28, 2009 | 5.170 | 5.220 | 5.040 | 5.040 | 2,380 | +0.02(+0.40%) |
Apr 27, 2009 | 5.050 | 5.200 | 5.000 | 5.020 | 18,175 | -0.04(-0.79%) |
Apr 24, 2009 | 5.100 | 5.160 | 5.060 | 5.060 | 3,550 | +0.00(+0.00%) |
Apr 23, 2009 | 5.060 | 5.080 | 5.010 | 5.060 | 3,300 | +0.00(+0.00%) |
Apr 22, 2009 | 5.200 | 5.350 | 5.030 | 5.060 | 5,169 | -0.28(-5.24%) |
Apr 21, 2009 | 5.230 | 5.350 | 5.230 | 5.340 | 6,375 | -0.06(-1.11%) |
Apr 20, 2009 | 5.230 | 5.430 | 5.230 | 5.400 | 700 | +0.17(+3.25%) |
Apr 17, 2009 | 5.180 | 5.356 | 5.160 | 5.230 | 2,355 | -0.07(-1.32%) |
Apr 16, 2009 | 5.550 | 5.670 | 5.300 | 5.300 | 1,448 | -0.05(-0.93%) |
Apr 15, 2009 | 5.400 | 5.400 | 5.350 | 5.350 | 2,088 | +0.01(+0.19%) |
Apr 14, 2009 | 5.400 | 5.420 | 5.100 | 5.340 | 3,000 | -0.14(-2.55%) |
Apr 13, 2009 | 5.350 | 5.650 | 5.350 | 5.480 | 4,800 | +0.23(+4.38%) |
Apr 09, 2009 | 5.350 | 5.350 | 5.250 | 5.250 | 1,100 | -0.10(-1.87%) |
Apr 08, 2009 | 5.520 | 5.600 | 5.350 | 5.350 | 1,200 | -0.10(-1.83%) |
Apr 07, 2009 | 5.070 | 5.450 | 5.070 | 5.450 | 1,000 | +0.37(+7.28%) |
Apr 06, 2009 | 5.010 | 5.350 | 5.010 | 5.080 | 1,200 | +0.04(+0.79%) |
Apr 03, 2009 | 5.000 | 5.350 | 5.000 | 5.040 | 1,900 | -0.46(-8.36%) |
Apr 02, 2009 | 5.750 | 5.750 | 5.500 | 5.500 | 1,145 | -0.25(-4.35%) |
Apr 01, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | +0.15(+2.68%) |
Mar 31, 2009 | 5.210 | 5.927 | 5.100 | 5.600 | 3,300 | +0.55(+10.89%) |
Mar 30, 2009 | 5.200 | 5.200 | 5.010 | 5.050 | 1,100 | -0.20(-3.81%) |
Mar 26, 2009 | 5.090 | 5.250 | 5.090 | 5.250 | 300 | +0.15(+2.97%) |
Mar 25, 2009 | 5.190 | 5.190 | 4.970 | 5.099 | 2,100 | -0.28(-5.23%) |
Mar 24, 2009 | 5.299 | 5.380 | 5.270 | 5.380 | 600 | +0.02(+0.37%) |
Mar 23, 2009 | 5.360 | 5.360 | 5.360 | 5.360 | 1,445 | +0.59(+12.37%) |
Mar 20, 2009 | 4.810 | 4.920 | 4.550 | 4.770 | 3,406 | +0.16(+3.47%) |
Mar 19, 2009 | 4.800 | 5.010 | 4.610 | 4.610 | 1,500 | -0.19(-3.96%) |
Mar 18, 2009 | 5.020 | 5.180 | 4.560 | 4.800 | 2,800 | -0.32(-6.25%) |
Mar 17, 2009 | 4.930 | 5.330 | 4.740 | 5.120 | 3,100 | +0.27(+5.57%) |
Mar 16, 2009 | 4.850 | 4.850 | 4.500 | 4.850 | 2,650 | +0.10(+2.11%) |
Mar 13, 2009 | 4.850 | 4.900 | 4.500 | 4.750 | 0 | +0.10(+2.15%) |
Mar 12, 2009 | 4.050 | 4.800 | 4.050 | 4.650 | 21,498 | +0.84(+22.05%) |
Mar 11, 2009 | 3.750 | 4.390 | 3.750 | 3.810 | 22,638 | +0.21(+5.84%) |
Mar 10, 2009 | 4.550 | 4.550 | 3.150 | 3.600 | 38,330 | -0.95(-20.88%) |
Mar 09, 2009 | 6.940 | 6.950 | 4.300 | 4.550 | 27,674 | -2.49(-35.37%) |
Mar 06, 2009 | 7.450 | 7.450 | 7.040 | 7.040 | 800 | -0.43(-5.76%) |
Mar 05, 2009 | 7.390 | 7.470 | 7.180 | 7.470 | 2,300 | -0.17(-2.23%) |
Mar 04, 2009 | 7.600 | 7.640 | 7.190 | 7.640 | 1,813 | -0.36(-4.50%) |
Mar 02, 2009 | 8.170 | 8.180 | 7.160 | 8.000 | 6,125 | -0.13(-1.60%) |
Feb 27, 2009 | 8.810 | 8.810 | 8.120 | 8.130 | 0 | -0.68(-7.72%) |
Feb 26, 2009 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 8.710 | 8.810 | 8.710 | 8.810 | 200 | +0.20(+2.32%) |
Feb 24, 2009 | 8.500 | 8.750 | 8.310 | 8.610 | 2,040 | +0.21(+2.50%) |
Feb 23, 2009 | 8.660 | 8.660 | 8.080 | 8.400 | 3,500 | -0.24(-2.83%) |
Feb 20, 2009 | 8.340 | 8.710 | 8.340 | 8.645 | 896 | -0.05(-0.63%) |
Feb 19, 2009 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 8.700 | 8.850 | 8.600 | 8.700 | 3,200 | +0.02(+0.29%) |
Feb 17, 2009 | 8.570 | 8.870 | 8.570 | 8.675 | 900 | -0.44(-4.86%) |
Feb 13, 2009 | 9.900 | 9.900 | 8.600 | 9.118 | 2,130 | -0.88(-8.82%) |
Feb 12, 2009 | 9.450 | 10.23 | 9.400 | 10.00 | 3,354 | +0.65(+6.95%) |
Feb 11, 2009 | 9.298 | 9.350 | 9.298 | 9.350 | 300 | +0.05(+0.54%) |
Feb 10, 2009 | 9.750 | 9.750 | 8.800 | 9.300 | 6,450 | -0.80(-7.92%) |
Feb 09, 2009 | 9.840 | 10.10 | 9.750 | 10.10 | 3,147 | +0.50(+5.21%) |
Feb 06, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 336 | -0.35(-3.52%) |
Feb 05, 2009 | 9.800 | 9.960 | 9.550 | 9.950 | 2,454 | -0.18(-1.78%) |
Feb 04, 2009 | 9.150 | 10.13 | 9.150 | 10.13 | 2,650 | +1.23(+13.82%) |
Feb 03, 2009 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |