Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2009 | 9.050 | 9.450 | 8.700 | 8.900 | 2,724 | -0.15(-1.66%) |
Jan 30, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.06(+0.67%) |
Jan 29, 2009 | 9.260 | 9.260 | 8.758 | 8.990 | 2,014 | -0.18(-1.96%) |
Jan 28, 2009 | 8.960 | 9.410 | 8.960 | 9.169 | 2,200 | +0.25(+2.83%) |
Jan 27, 2009 | 8.800 | 8.930 | 8.760 | 8.917 | 4,532 | -0.02(-0.23%) |
Jan 26, 2009 | 9.480 | 9.700 | 8.800 | 8.937 | 7,388 | -0.71(-7.39%) |
Jan 23, 2009 | 9.510 | 9.850 | 9.510 | 9.650 | 1,500 | -0.35(-3.50%) |
Jan 22, 2009 | 10.15 | 10.15 | 9.750 | 10.00 | 1,300 | -0.13(-1.28%) |
Jan 21, 2009 | 10.13 | 10.13 | 9.790 | 10.13 | 2,181 | +0.04(+0.40%) |
Jan 20, 2009 | 11.00 | 11.00 | 10.01 | 10.09 | 2,680 | -0.21(-2.04%) |
Jan 16, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.35(+3.52%) |
Jan 15, 2009 | 10.06 | 10.30 | 9.710 | 9.950 | 1,200 | -0.42(-4.05%) |
Jan 14, 2009 | 10.40 | 10.40 | 10.37 | 10.37 | 400 | -0.63(-5.73%) |
Jan 13, 2009 | 10.51 | 11.00 | 10.40 | 11.00 | 3,575 | +0.07(+0.68%) |
Jan 12, 2009 | 10.75 | 11.00 | 10.75 | 10.93 | 6,940 | +0.53(+5.06%) |
Jan 09, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 400 | +0.10(+0.97%) |
Jan 08, 2009 | 10.24 | 10.30 | 9.550 | 10.30 | 5,200 | -0.14(-1.34%) |
Jan 07, 2009 | 10.60 | 10.60 | 10.15 | 10.44 | 3,800 | -0.39(-3.60%) |
Jan 06, 2009 | 10.60 | 10.85 | 10.50 | 10.83 | 1,400 | +0.15(+1.40%) |
Jan 05, 2009 | 9.950 | 10.75 | 9.400 | 10.68 | 9,879 | +0.98(+10.10%) |
Jan 02, 2009 | 9.250 | 9.720 | 9.250 | 9.700 | 0 | +0.50(+5.43%) |