Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.490 | 6.490 | 6.490 | 6.490 | 100 | +0.01(+0.15%) |
Apr 28, 2009 | 6.100 | 6.480 | 6.480 | 6.480 | 29,200 | +0.26(+4.18%) |
Apr 27, 2009 | 6.220 | 6.220 | 6.220 | 6.220 | 300 | -0.25(-3.86%) |
Apr 24, 2009 | 6.190 | 6.470 | 6.140 | 6.470 | 2,990 | +0.37(+6.06%) |
Apr 23, 2009 | 6.100 | 6.190 | 6.100 | 6.100 | 1,959 | -0.08(-1.29%) |
Apr 21, 2009 | 6.000 | 6.180 | 6.180 | 6.180 | 6,000 | +0.04(+0.65%) |
Apr 20, 2009 | 6.150 | 6.150 | 6.000 | 6.140 | 2,034 | -0.01(-0.16%) |
Apr 17, 2009 | 6.000 | 6.150 | 6.000 | 6.150 | 1,400 | +0.12(+1.99%) |
Apr 16, 2009 | 5.900 | 6.160 | 5.850 | 6.030 | 2,800 | +0.30(+5.24%) |
Apr 15, 2009 | 6.010 | 6.020 | 5.660 | 5.730 | 8,720 | -0.27(-4.50%) |
Apr 14, 2009 | 6.000 | 6.000 | 5.960 | 6.000 | 5,700 | +0.00(+0.00%) |
Apr 13, 2009 | 5.990 | 6.000 | 5.900 | 6.000 | 8,054 | +0.00(+0.00%) |
Apr 09, 2009 | 5.980 | 6.000 | 5.900 | 6.000 | 6,402 | +0.30(+5.26%) |
Apr 07, 2009 | 5.885 | 5.947 | 5.360 | 5.700 | 3,500 | +0.36(+6.74%) |
Apr 06, 2009 | 5.550 | 5.550 | 5.340 | 5.340 | 3,000 | -0.16(-2.91%) |
Apr 01, 2009 | 5.110 | 5.500 | 5.100 | 5.500 | 7,002 | +0.10(+1.85%) |
Mar 31, 2009 | 5.340 | 5.400 | 5.300 | 5.400 | 6,200 | -0.09(-1.64%) |
Mar 30, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | +0.10(+1.86%) |
Mar 26, 2009 | 5.390 | 5.390 | 5.390 | 5.390 | 700 | +0.20(+3.85%) |
Mar 24, 2009 | 5.190 | 5.190 | 5.190 | 5.190 | 117 | +0.09(+1.76%) |
Mar 23, 2009 | 4.800 | 5.100 | 4.800 | 5.100 | 5,953 | +0.27(+5.59%) |
Mar 20, 2009 | 4.710 | 4.830 | 4.710 | 4.830 | 500 | -0.02(-0.41%) |
Mar 19, 2009 | 4.590 | 4.890 | 4.580 | 4.850 | 1,600 | -0.13(-2.61%) |
Mar 17, 2009 | 4.340 | 4.980 | 4.980 | 4.980 | 10,000 | +0.52(+11.66%) |
Mar 16, 2009 | 4.610 | 4.610 | 4.460 | 4.460 | 200 | -0.13(-2.83%) |
Mar 13, 2009 | 4.380 | 4.880 | 4.250 | 4.590 | 10,800 | +0.23(+5.28%) |
Mar 12, 2009 | 4.250 | 4.480 | 4.250 | 4.360 | 1,595 | +0.11(+2.59%) |
Mar 11, 2009 | 4.280 | 5.080 | 3.900 | 4.250 | 3,744 | +0.05(+1.19%) |
Mar 10, 2009 | 4.400 | 4.410 | 4.200 | 4.200 | 3,100 | -0.20(-4.55%) |
Mar 09, 2009 | 4.520 | 4.980 | 4.400 | 4.400 | 6,404 | -0.11(-2.44%) |
Mar 06, 2009 | 4.590 | 4.705 | 4.510 | 4.510 | 4,734 | -0.07(-1.53%) |
Mar 05, 2009 | 4.760 | 4.760 | 4.530 | 4.580 | 2,900 | -0.37(-7.47%) |
Mar 04, 2009 | 4.770 | 5.380 | 4.670 | 4.950 | 8,323 | -0.09(-1.79%) |
Mar 02, 2009 | 5.040 | 5.040 | 5.040 | 5.040 | 400 | -0.21(-4.00%) |
Feb 27, 2009 | 5.260 | 5.260 | 5.250 | 5.250 | 1,390 | +0.12(+2.34%) |
Feb 26, 2009 | 5.030 | 5.448 | 5.030 | 5.130 | 5,500 | -0.02(-0.39%) |
Feb 25, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 520 | -0.35(-6.36%) |
Feb 24, 2009 | 5.030 | 5.505 | 5.030 | 5.500 | 3,998 | +0.40(+7.84%) |
Feb 23, 2009 | 5.400 | 6.000 | 5.100 | 5.100 | 15,048 | +0.12(+2.41%) |
Feb 18, 2009 | 4.980 | 4.980 | 4.980 | 4.980 | 11,200 | -0.01(-0.20%) |
Feb 17, 2009 | 4.360 | 5.380 | 4.250 | 4.990 | 26,275 | +0.54(+12.13%) |
Feb 13, 2009 | 4.900 | 4.900 | 4.400 | 4.450 | 5,006 | -0.42(-8.62%) |
Feb 12, 2009 | 4.870 | 4.950 | 4.600 | 4.870 | 700 | +0.32(+7.03%) |
Feb 11, 2009 | 4.910 | 4.970 | 4.550 | 4.550 | 1,005 | -0.43(-8.63%) |
Feb 10, 2009 | 4.500 | 4.980 | 4.245 | 4.980 | 122,934 | +0.03(+0.61%) |
Feb 09, 2009 | 4.430 | 4.950 | 4.430 | 4.950 | 600 | -0.04(-0.80%) |
Feb 05, 2009 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 4.470 | 5.010 | 4.370 | 4.990 | 16,148 | +0.51(+11.39%) |