Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.000 | 4.250 | 3.970 | 4.100 | 4,846 | +0.10(+2.55%) |
Apr 29, 2009 | 4.010 | 4.010 | 3.960 | 3.998 | 3,700 | -0.25(-5.92%) |
Apr 28, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.01(-0.33%) |
Apr 27, 2009 | 3.920 | 4.300 | 3.920 | 4.264 | 2,200 | +0.26(+6.60%) |
Apr 24, 2009 | 3.920 | 4.000 | 3.920 | 4.000 | 990 | -0.30(-6.98%) |
Apr 23, 2009 | 4.150 | 4.300 | 4.090 | 4.300 | 3,800 | +0.01(+0.23%) |
Apr 21, 2009 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | +0.08(+1.89%) |
Apr 20, 2009 | 4.060 | 4.320 | 4.000 | 4.211 | 11,600 | -0.15(-3.43%) |
Apr 17, 2009 | 4.130 | 4.740 | 4.130 | 4.360 | 9,903 | -0.06(-1.36%) |
Apr 16, 2009 | 4.420 | 4.420 | 4.420 | 4.420 | 700 | +0.40(+9.95%) |
Apr 15, 2009 | 3.870 | 4.402 | 3.870 | 4.020 | 14,100 | +0.16(+4.15%) |
Apr 14, 2009 | 3.990 | 4.400 | 3.860 | 3.860 | 16,125 | +0.03(+0.73%) |
Apr 13, 2009 | 4.010 | 4.020 | 3.832 | 3.832 | 2,451 | -0.20(-4.91%) |
Apr 09, 2009 | 3.840 | 4.050 | 3.840 | 4.030 | 11,655 | +0.27(+7.18%) |
Apr 08, 2009 | 3.760 | 3.770 | 3.760 | 3.760 | 8,200 | -0.02(-0.53%) |
Apr 07, 2009 | 3.760 | 3.810 | 3.750 | 3.780 | 19,039 | +0.03(+0.80%) |
Apr 06, 2009 | 3.770 | 3.790 | 3.510 | 3.750 | 4,072 | +0.00(+0.00%) |
Apr 03, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | -0.37(-8.98%) |
Apr 02, 2009 | 4.330 | 4.400 | 4.110 | 4.120 | 7,840 | -0.28(-6.36%) |
Apr 01, 2009 | 3.470 | 4.970 | 3.250 | 4.400 | 49,007 | +0.91(+26.07%) |
Mar 31, 2009 | 3.490 | 3.490 | 3.450 | 3.490 | 4,494 | +0.04(+1.16%) |
Mar 30, 2009 | 3.360 | 3.510 | 3.350 | 3.450 | 12,700 | +0.20(+6.15%) |
Mar 26, 2009 | 3.000 | 3.350 | 3.000 | 3.250 | 3,200 | +0.25(+8.33%) |
Mar 25, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.01(-0.33%) |
Mar 24, 2009 | 2.990 | 3.010 | 2.980 | 3.010 | 4,300 | -0.01(-0.33%) |
Mar 23, 2009 | 3.090 | 3.090 | 2.960 | 3.020 | 3,900 | +0.04(+1.34%) |
Mar 20, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 400 | -0.05(-1.65%) |
Mar 19, 2009 | 3.050 | 3.050 | 3.030 | 3.030 | 1,600 | -0.07(-2.26%) |
Mar 18, 2009 | 3.030 | 3.120 | 3.029 | 3.100 | 2,200 | +0.12(+4.03%) |
Mar 17, 2009 | 2.980 | 3.000 | 2.980 | 2.980 | 13,015 | -0.00(-0.00%) |
Mar 16, 2009 | 2.800 | 3.100 | 2.800 | 2.980 | 7,300 | +0.50(+20.16%) |
Mar 13, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | +0.08(+3.34%) |
Mar 11, 2009 | 2.400 | 2.400 | 2.400 | 2.400 | 2,000 | +0.00(+0.00%) |
Mar 10, 2009 | 2.350 | 2.400 | 2.350 | 2.400 | 18,190 | +0.05(+2.13%) |
Mar 09, 2009 | 2.510 | 2.510 | 2.350 | 2.350 | 21,600 | -0.16(-6.37%) |
Mar 06, 2009 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 2.640 | 2.640 | 2.510 | 2.510 | 275 | -0.04(-1.57%) |
Mar 04, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.04(+1.59%) |
Mar 02, 2009 | 2.560 | 2.560 | 2.510 | 2.510 | 3,600 | +0.01(+0.40%) |
Feb 27, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 3,500 | -0.01(-0.40%) |
Feb 26, 2009 | 2.520 | 2.520 | 2.510 | 2.510 | 4,200 | -0.02(-0.79%) |
Feb 25, 2009 | 2.530 | 2.530 | 2.530 | 2.530 | 2,100 | -0.07(-2.69%) |
Feb 24, 2009 | 2.620 | 2.660 | 2.540 | 2.600 | 36,800 | -0.01(-0.39%) |
Feb 23, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 2.980 | 2.980 | 2.610 | 2.610 | 1,300 | -0.24(-8.42%) |
Feb 19, 2009 | 2.830 | 2.850 | 2.820 | 2.850 | 20,100 | +0.03(+1.06%) |
Feb 18, 2009 | 2.820 | 2.820 | 2.820 | 2.820 | 300 | +0.18(+6.82%) |
Feb 13, 2009 | 3.040 | 2.640 | 2.640 | 2.640 | 27,200 | -0.39(-12.87%) |
Feb 12, 2009 | 3.030 | 3.030 | 3.000 | 3.030 | 2,800 | +0.15(+5.20%) |
Feb 11, 2009 | 2.850 | 2.880 | 2.850 | 2.880 | 8,700 | +0.03(+1.05%) |
Feb 10, 2009 | 3.450 | 3.450 | 2.850 | 2.850 | 2,346 | -0.18(-6.03%) |
Feb 09, 2009 | 3.110 | 3.110 | 2.710 | 3.033 | 3,955 | -0.12(-3.71%) |
Feb 04, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 3.050 | 3.160 | 3.050 | 3.150 | 12,400 | +0.05(+1.61%) |