Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.700 | 4.750 | 4.500 | 4.500 | 2,638 | +0.00(+0.00%) |
Apr 29, 2009 | 4.750 | 5.100 | 4.500 | 4.500 | 1,000 | -0.15(-3.23%) |
Apr 28, 2009 | 4.650 | 4.950 | 4.650 | 4.650 | 4,223 | -0.36(-7.19%) |
Apr 27, 2009 | 4.800 | 5.010 | 4.800 | 5.010 | 301 | -0.04(-0.79%) |
Apr 24, 2009 | 5.150 | 5.350 | 4.800 | 5.050 | 10,288 | -0.15(-2.88%) |
Apr 23, 2009 | 4.700 | 5.200 | 4.700 | 5.200 | 360,589 | +0.20(+4.00%) |
Apr 22, 2009 | 4.250 | 5.000 | 4.250 | 5.000 | 407 | +1.00(+25.00%) |
Apr 21, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 261 | -0.30(-6.98%) |
Apr 20, 2009 | 4.250 | 4.300 | 4.250 | 4.300 | 1,064 | -0.65(-13.13%) |
Apr 17, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 122 | +1.45(+41.43%) |
Apr 15, 2009 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Apr 14, 2009 | 3.500 | 5.200 | 3.500 | 3.500 | 1,934 | +0.00(+0.00%) |
Apr 13, 2009 | 4.500 | 5.250 | 3.500 | 3.500 | 785 | -1.50(-30.00%) |
Apr 09, 2009 | 4.700 | 5.000 | 3.500 | 5.000 | 1,087 | +0.70(+16.28%) |
Apr 08, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 460 | +0.15(+3.61%) |
Apr 07, 2009 | 4.150 | 4.150 | 4.150 | 4.150 | 2,506 | -0.60(-12.63%) |
Apr 06, 2009 | 4.000 | 4.750 | 4.000 | 4.750 | 772 | +0.75(+18.75%) |
Apr 03, 2009 | 5.000 | 5.000 | 4.000 | 4.000 | 1,476 | -0.50(-11.11%) |
Apr 02, 2009 | 4.000 | 5.000 | 4.000 | 4.500 | 4,756 | +1.00(+28.57%) |
Apr 01, 2009 | 5.000 | 5.000 | 3.500 | 3.500 | 2,583 | +0.25(+7.69%) |
Mar 31, 2009 | 3.500 | 5.000 | 3.250 | 3.250 | 752 | +0.00(+0.00%) |
Mar 30, 2009 | 3.450 | 3.450 | 3.250 | 3.250 | 4,301 | -2.25(-40.91%) |
Mar 26, 2009 | 5.500 | 6.500 | 3.590 | 5.500 | 3,240 | +0.00(+0.00%) |
Mar 25, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 343 | -0.50(-8.33%) |
Mar 24, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 1,348 | +0.00(+0.00%) |
Mar 23, 2009 | 7.250 | 7.250 | 6.000 | 6.000 | 3,329 | -1.25(-17.24%) |
Mar 20, 2009 | 6.500 | 7.500 | 6.500 | 7.250 | 3,352 | -0.25(-3.33%) |
Mar 19, 2009 | 7.100 | 7.500 | 4.750 | 7.500 | 2,441 | +0.40(+5.63%) |
Mar 18, 2009 | 7.100 | 7.150 | 7.100 | 7.100 | 556 | +0.30(+4.41%) |
Mar 17, 2009 | 7.100 | 7.100 | 6.800 | 6.800 | 208 | -0.10(-1.45%) |
Mar 16, 2009 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
Mar 13, 2009 | 7.200 | 7.200 | 6.900 | 6.900 | 530 | +0.60(+9.52%) |
Mar 12, 2009 | 6.350 | 6.500 | 6.300 | 6.300 | 571 | +0.40(+6.78%) |
Mar 11, 2009 | 6.000 | 6.000 | 5.900 | 5.900 | 1,016 | +0.15(+2.61%) |
Mar 10, 2009 | 5.900 | 6.160 | 5.750 | 5.750 | 1,679 | +0.10(+1.77%) |
Mar 09, 2009 | 6.200 | 6.200 | 5.600 | 5.650 | 2,264 | +0.05(+0.89%) |
Mar 06, 2009 | 5.500 | 6.200 | 5.500 | 5.600 | 3,253 | +0.10(+1.82%) |
Mar 05, 2009 | 6.150 | 6.150 | 5.500 | 5.500 | 1,959 | -0.25(-4.35%) |
Mar 04, 2009 | 5.600 | 5.800 | 5.600 | 5.750 | 9,434 | +0.25(+4.55%) |
Mar 02, 2009 | 5.600 | 5.600 | 5.500 | 5.500 | 1,507 | -0.10(-1.79%) |
Feb 27, 2009 | 6.250 | 6.250 | 5.600 | 5.600 | 965 | -0.25(-4.27%) |
Feb 26, 2009 | 5.950 | 6.250 | 5.850 | 5.850 | 1,468 | +0.25(+4.46%) |
Feb 25, 2009 | 5.650 | 6.000 | 5.600 | 5.600 | 1,560 | -0.25(-4.27%) |
Feb 24, 2009 | 5.800 | 6.250 | 5.800 | 5.850 | 6,423 | -0.15(-2.50%) |
Feb 23, 2009 | 6.150 | 6.450 | 6.000 | 6.000 | 1,647 | +0.00(+0.00%) |
Feb 20, 2009 | 6.000 | 6.500 | 6.000 | 6.000 | 1,277 | -0.70(-10.45%) |
Feb 19, 2009 | 6.450 | 6.700 | 6.450 | 6.700 | 288 | +0.35(+5.51%) |
Feb 18, 2009 | 6.750 | 6.750 | 6.300 | 6.350 | 1,605 | +0.05(+0.79%) |
Feb 17, 2009 | 6.700 | 6.700 | 6.300 | 6.300 | 989 | -0.40(-5.97%) |
Feb 13, 2009 | 6.900 | 7.000 | 6.700 | 6.700 | 570 | +0.20(+3.08%) |
Feb 12, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 149 | -0.10(-1.52%) |
Feb 11, 2009 | 6.500 | 6.600 | 6.500 | 6.600 | 1,074 | +0.00(+0.00%) |
Feb 10, 2009 | 6.900 | 6.900 | 6.600 | 6.600 | 284 | +0.10(+1.54%) |
Feb 09, 2009 | 6.500 | 6.600 | 6.500 | 6.500 | 6,554 | +0.05(+0.78%) |
Feb 06, 2009 | 6.450 | 6.450 | 6.400 | 6.450 | 791 | +0.25(+4.03%) |
Feb 05, 2009 | 6.250 | 6.350 | 6.200 | 6.200 | 876 | -0.10(-1.59%) |
Feb 04, 2009 | 6.300 | 6.300 | 6.150 | 6.300 | 729 | -0.60(-8.70%) |
Feb 03, 2009 | 6.900 | 6.900 | 6.900 | 6.900 | 531 | +0.15(+2.22%) |