Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.980 | 7.980 | 7.750 | 7.950 | 1,860 | -0.01(-0.13%) |
Apr 29, 2009 | 7.767 | 8.050 | 7.740 | 7.960 | 2,400 | +0.21(+2.71%) |
Apr 28, 2009 | 7.750 | 8.070 | 7.670 | 7.750 | 3,615 | -0.05(-0.64%) |
Apr 27, 2009 | 7.660 | 8.300 | 7.450 | 7.800 | 11,747 | +0.36(+4.87%) |
Apr 24, 2009 | 7.270 | 7.500 | 7.250 | 7.438 | 2,400 | +0.17(+2.31%) |
Apr 23, 2009 | 7.300 | 7.300 | 7.050 | 7.270 | 5,400 | +0.17(+2.39%) |
Apr 22, 2009 | 6.850 | 7.150 | 6.850 | 7.100 | 4,490 | +0.20(+2.90%) |
Apr 21, 2009 | 6.800 | 6.900 | 6.660 | 6.900 | 6,700 | +0.17(+2.48%) |
Apr 20, 2009 | 6.400 | 6.900 | 6.400 | 6.733 | 8,669 | +0.05(+0.79%) |
Apr 17, 2009 | 6.400 | 6.710 | 6.400 | 6.680 | 14,800 | +0.19(+2.93%) |
Apr 16, 2009 | 6.100 | 6.500 | 6.055 | 6.490 | 6,240 | +0.45(+7.45%) |
Apr 15, 2009 | 6.020 | 6.051 | 6.020 | 6.040 | 5,200 | -0.06(-0.99%) |
Apr 14, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | +0.10(+1.67%) |
Apr 13, 2009 | 6.099 | 6.100 | 6.000 | 6.000 | 2,400 | +0.00(+0.00%) |
Apr 09, 2009 | 6.000 | 6.000 | 5.700 | 6.000 | 13,260 | +0.00(+0.00%) |
Apr 08, 2009 | 6.140 | 6.150 | 5.950 | 6.000 | 25,518 | +0.02(+0.33%) |
Apr 07, 2009 | 5.910 | 6.250 | 5.910 | 5.980 | 14,308 | -0.02(-0.33%) |
Apr 06, 2009 | 6.200 | 6.200 | 5.910 | 6.000 | 16,870 | -0.16(-2.60%) |
Apr 03, 2009 | 6.080 | 6.200 | 6.010 | 6.160 | 12,671 | +0.08(+1.35%) |
Apr 02, 2009 | 6.000 | 6.110 | 5.957 | 6.078 | 4,100 | +0.14(+2.32%) |
Apr 01, 2009 | 5.850 | 6.150 | 5.850 | 5.940 | 2,345 | +0.14(+2.41%) |
Mar 31, 2009 | 5.770 | 5.800 | 5.750 | 5.800 | 1,315 | -0.15(-2.52%) |
Mar 30, 2009 | 5.850 | 6.000 | 5.650 | 5.950 | 4,321 | -0.05(-0.83%) |
Mar 26, 2009 | 6.130 | 6.130 | 5.520 | 6.000 | 4,293 | -0.20(-3.23%) |
Mar 25, 2009 | 6.000 | 6.200 | 5.750 | 6.200 | 9,973 | +0.25(+4.20%) |
Mar 24, 2009 | 6.000 | 6.000 | 5.900 | 5.950 | 5,969 | -0.05(-0.83%) |
Mar 23, 2009 | 5.830 | 6.000 | 5.830 | 6.000 | 6,609 | +0.25(+4.35%) |
Mar 20, 2009 | 5.780 | 5.800 | 5.750 | 5.750 | 8,555 | -0.05(-0.86%) |
Mar 19, 2009 | 5.600 | 5.850 | 5.600 | 5.800 | 5,800 | +0.08(+1.40%) |
Mar 18, 2009 | 5.730 | 5.730 | 5.600 | 5.720 | 6,916 | -0.03(-0.52%) |
Mar 17, 2009 | 5.350 | 5.750 | 5.350 | 5.750 | 5,370 | +0.15(+2.68%) |
Mar 16, 2009 | 5.350 | 5.700 | 5.350 | 5.600 | 5,280 | +0.30(+5.66%) |
Mar 13, 2009 | 5.290 | 5.300 | 5.250 | 5.300 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.100 | 5.300 | 5.100 | 5.300 | 3,000 | +0.20(+3.92%) |
Mar 11, 2009 | 4.850 | 5.110 | 4.850 | 5.100 | 3,200 | +0.17(+3.45%) |
Mar 10, 2009 | 5.100 | 5.120 | 4.800 | 4.930 | 13,339 | -0.17(-3.33%) |
Mar 09, 2009 | 5.100 | 5.150 | 5.100 | 5.100 | 3,520 | +0.00(+0.00%) |
Mar 06, 2009 | 5.100 | 5.150 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.100 | 5.400 | 5.100 | 5.100 | 6,430 | +0.00(+0.00%) |
Mar 04, 2009 | 4.900 | 5.250 | 4.785 | 5.100 | 7,780 | +0.10(+2.00%) |
Mar 02, 2009 | 5.350 | 5.370 | 5.000 | 5.000 | 6,610 | -0.30(-5.66%) |
Feb 27, 2009 | 5.200 | 5.900 | 4.910 | 5.300 | 0 | -0.20(-3.64%) |
Feb 26, 2009 | 5.520 | 5.950 | 5.500 | 5.500 | 3,910 | +0.10(+1.85%) |
Feb 25, 2009 | 5.300 | 5.410 | 5.000 | 5.400 | 9,790 | +0.00(+0.00%) |
Feb 24, 2009 | 5.350 | 5.450 | 5.100 | 5.400 | 11,930 | +0.13(+2.46%) |
Feb 23, 2009 | 5.950 | 5.950 | 5.260 | 5.270 | 13,074 | -0.78(-12.89%) |
Feb 20, 2009 | 5.950 | 6.060 | 5.900 | 6.050 | 2,910 | +0.06(+1.00%) |
Feb 19, 2009 | 6.400 | 6.400 | 5.650 | 5.990 | 18,920 | -0.43(-6.77%) |
Feb 18, 2009 | 6.270 | 6.844 | 6.270 | 6.425 | 10,418 | +0.01(+0.23%) |
Feb 17, 2009 | 6.760 | 6.760 | 6.350 | 6.410 | 9,325 | -0.27(-4.04%) |
Feb 13, 2009 | 6.490 | 7.400 | 6.100 | 6.680 | 47,852 | +1.18(+21.45%) |
Feb 12, 2009 | 5.740 | 5.740 | 5.440 | 5.500 | 3,770 | -0.25(-4.35%) |
Feb 11, 2009 | 5.767 | 6.190 | 5.460 | 5.750 | 3,258 | -0.04(-0.69%) |
Feb 10, 2009 | 5.900 | 5.900 | 5.750 | 5.790 | 3,690 | -0.16(-2.69%) |
Feb 09, 2009 | 5.990 | 6.090 | 5.750 | 5.950 | 2,275 | -0.20(-3.25%) |
Feb 06, 2009 | 6.300 | 6.500 | 5.650 | 6.150 | 6,815 | -0.05(-0.81%) |
Feb 05, 2009 | 5.920 | 6.950 | 5.920 | 6.200 | 9,795 | +0.39(+6.71%) |
Feb 04, 2009 | 5.630 | 6.100 | 5.600 | 5.810 | 7,259 | +0.31(+5.64%) |
Feb 03, 2009 | 5.550 | 5.700 | 5.500 | 5.500 | 3,625 | -0.06(-1.08%) |