Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.100 | 6.140 | 6.050 | 6.050 | 2,893 | +0.50(+9.01%) |
Apr 29, 2009 | 5.500 | 5.550 | 5.500 | 5.550 | 1,738 | +0.25(+4.72%) |
Apr 24, 2009 | 5.300 | 5.300 | 5.300 | 0 | +0.35(+7.07%) | |
Apr 23, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 378 | -0.65(-11.61%) |
Apr 22, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 4,325 | +0.30(+5.66%) |
Apr 21, 2009 | 5.300 | 5.300 | 5.250 | 5.300 | 1,301 | +0.20(+3.92%) |
Apr 20, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 1,277 | -0.15(-2.86%) |
Apr 17, 2009 | 5.410 | 5.410 | 5.250 | 5.250 | 120,059 | +0.05(+0.96%) |
Apr 16, 2009 | 5.100 | 5.200 | 5.100 | 5.200 | 402 | -0.05(-0.95%) |
Apr 15, 2009 | 5.170 | 5.250 | 5.170 | 5.250 | 8,620 | -0.05(-0.94%) |
Apr 14, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 407 | +0.40(+8.16%) |
Apr 13, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 621 | -0.05(-1.01%) |
Apr 09, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 11,735 | +0.30(+6.45%) |
Apr 08, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 180 | -0.10(-2.11%) |
Apr 07, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 1,895 | +0.00(+0.00%) |
Apr 06, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 797 | +0.10(+2.15%) |
Apr 03, 2009 | 5.000 | 5.000 | 4.650 | 4.650 | 1,307 | +0.15(+3.33%) |
Apr 02, 2009 | 4.650 | 4.650 | 4.500 | 4.500 | 5,761 | +0.15(+3.45%) |
Apr 01, 2009 | 2.100 | 4.489 | 4.350 | 4.350 | 1,402 | +0.05(+1.16%) |
Mar 31, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 388 | +0.10(+2.38%) |
Mar 30, 2009 | 4.200 | 4.200 | 4.200 | 4.200 | 430 | -0.30(-6.67%) |
Mar 26, 2009 | 4.450 | 4.500 | 4.450 | 4.500 | 749 | +0.15(+3.45%) |
Mar 24, 2009 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) |
Mar 23, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 644 | +0.15(+3.61%) |
Mar 20, 2009 | 4.100 | 4.150 | 4.100 | 4.150 | 1,760 | +0.05(+1.22%) |
Mar 19, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 635 | +0.00(+0.00%) |
Mar 18, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 173 | -0.05(-1.20%) |
Mar 17, 2009 | 4.180 | 4.180 | 4.100 | 4.150 | 1,295 | +0.17(+4.27%) |
Mar 16, 2009 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Mar 13, 2009 | 3.980 | 3.980 | 3.980 | 3.980 | 298 | +0.23(+6.13%) |
Mar 12, 2009 | 3.750 | 3.750 | 3.750 | 1,092 | +0.00(+0.00%) | |
Mar 11, 2009 | 3.800 | 3.800 | 3.750 | 3.750 | 1,169 | +0.00(+0.00%) |
Mar 10, 2009 | 3.800 | 3.800 | 3.750 | 3.750 | 1,724 | +0.05(+1.35%) |
Mar 09, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 1,838 | -0.25(-6.33%) |
Mar 06, 2009 | 4.300 | 4.300 | 3.950 | 3.950 | 2,688 | +0.00(+0.00%) |
Mar 05, 2009 | 3.950 | 3.950 | 3.950 | 245 | +0.00(+0.00%) | |
Mar 04, 2009 | 4.030 | 4.030 | 3.950 | 3.950 | 766 | +0.15(+3.95%) |
Feb 27, 2009 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
Feb 26, 2009 | 3.900 | 3.900 | 3.900 | 3.900 | 1,255 | +0.05(+1.30%) |
Feb 25, 2009 | 3.910 | 3.910 | 3.850 | 3.850 | 795 | +0.05(+1.32%) |
Feb 24, 2009 | 3.800 | 3.800 | 3.750 | 3.800 | 2,363 | +0.10(+2.70%) |
Feb 23, 2009 | 3.600 | 3.700 | 3.600 | 3.700 | 17,610 | +0.00(+0.00%) |
Feb 20, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 194 | -0.05(-1.33%) |
Feb 19, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 445 | +0.15(+4.17%) |
Feb 18, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 551 | +0.10(+2.86%) |
Feb 17, 2009 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Feb 13, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 190 | -0.26(-6.94%) |
Feb 11, 2009 | 3.761 | 3.761 | 3.761 | 3.761 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 3.761 | 3.761 | 3.761 | 3.761 | 88,117 | +0.01(+0.29%) |
Feb 09, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 1,219 | +0.15(+4.17%) |
Feb 06, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 1,813 | +0.15(+4.35%) |
Feb 05, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 264 | -0.15(-4.17%) |
Feb 04, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 2,073 | +0.10(+2.86%) |
Feb 03, 2009 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |