Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.299 | 5.299 | 5.299 | 5.299 | 1,415 | +0.00(+0.00%) |
Apr 28, 2009 | 5.314 | 5.299 | 5.299 | 5.299 | 990 | -0.35(-6.25%) |
Apr 27, 2009 | 5.815 | 5.815 | 5.653 | 5.653 | 1,869 | +0.32(+5.96%) |
Apr 22, 2009 | 5.335 | 5.335 | 5.335 | 5.335 | 0 | -0.21(-3.82%) |
Apr 21, 2009 | 5.547 | 5.547 | 5.547 | 5.547 | 141 | +0.24(+4.53%) |
Apr 17, 2009 | 5.568 | 5.575 | 5.306 | 5.306 | 849 | -0.26(-4.70%) |
Apr 09, 2009 | 5.568 | 5.568 | 5.568 | 5.568 | 566 | +0.49(+9.75%) |
Apr 07, 2009 | 4.953 | 5.073 | 4.953 | 5.073 | 283 | -0.08(-1.64%) |
Apr 06, 2009 | 5.038 | 5.158 | 5.038 | 5.158 | 468 | +0.21(+4.29%) |
Apr 02, 2009 | 5.066 | 5.292 | 4.946 | 4.946 | 3,549 | +0.53(+12.00%) |
Apr 01, 2009 | 4.593 | 5.646 | 4.416 | 4.416 | 3,163 | -0.25(-5.30%) |
Mar 31, 2009 | 4.240 | 4.663 | 4.240 | 4.663 | 1,596 | +0.14(+3.13%) |
Mar 30, 2009 | 4.522 | 4.522 | 4.522 | 4.522 | 141 | -1.00(-18.16%) |
Mar 26, 2009 | 5.299 | 5.525 | 5.299 | 5.525 | 1,515 | +0.05(+0.90%) |
Mar 25, 2009 | 5.462 | 5.476 | 5.462 | 5.476 | 3,516 | +0.16(+2.92%) |
Mar 24, 2009 | 4.699 | 5.321 | 4.699 | 5.321 | 8,166 | +0.80(+17.66%) |
Mar 23, 2009 | 4.295 | 4.522 | 4.295 | 4.522 | 3,778 | +0.28(+6.67%) |
Mar 19, 2009 | 4.169 | 4.247 | 4.211 | 4.240 | 2,547 | +0.00(+0.00%) |
Mar 18, 2009 | 4.240 | 4.240 | 4.169 | 4.240 | 5,903 | +0.04(+0.84%) |
Mar 17, 2009 | 4.183 | 4.204 | 4.169 | 4.204 | 1,556 | +0.04(+0.85%) |
Mar 16, 2009 | 4.169 | 4.169 | 4.169 | 4.169 | 566 | +0.11(+2.61%) |
Mar 13, 2009 | 4.020 | 4.063 | 3.922 | 4.063 | 2,013 | +0.04(+0.88%) |
Mar 11, 2009 | 4.028 | 4.028 | 4.028 | 4.028 | 707 | -0.07(-1.72%) |
Mar 10, 2009 | 4.098 | 4.098 | 4.098 | 4.098 | 1,415 | +0.28(+7.41%) |
Mar 09, 2009 | 3.816 | 3.816 | 3.816 | 3.816 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 3.886 | 3.886 | 3.808 | 3.816 | 2,657 | -0.11(-2.70%) |
Mar 05, 2009 | 3.886 | 3.922 | 3.886 | 3.922 | 878 | +0.04(+0.91%) |
Mar 04, 2009 | 3.710 | 3.886 | 3.710 | 3.886 | 4,390 | -0.32(-7.56%) |
Mar 02, 2009 | 4.204 | 4.204 | 4.204 | 4.204 | 424 | -0.01(-0.17%) |
Feb 27, 2009 | 4.247 | 4.268 | 4.119 | 4.211 | 9,197 | -0.08(-1.97%) |
Feb 26, 2009 | 4.084 | 4.296 | 3.823 | 4.296 | 3,676 | +0.06(+1.50%) |
Feb 25, 2009 | 4.232 | 4.232 | 4.232 | 4.232 | 141 | +0.06(+1.53%) |
Feb 24, 2009 | 4.084 | 4.169 | 3.886 | 4.169 | 12,431 | -0.07(-1.67%) |
Feb 23, 2009 | 4.557 | 4.557 | 4.240 | 4.240 | 1,698 | +0.18(+4.35%) |
Feb 18, 2009 | 4.063 | 4.063 | 4.063 | 4.063 | 8,208 | -0.32(-7.26%) |
Feb 17, 2009 | 4.451 | 4.451 | 4.381 | 4.381 | 1,153 | +0.40(+9.93%) |
Feb 13, 2009 | 3.985 | 3.985 | 3.985 | 3.985 | 353 | -0.52(-11.60%) |
Feb 12, 2009 | 4.508 | 4.593 | 4.508 | 4.508 | 2,550 | -0.08(-1.85%) |
Feb 11, 2009 | 4.508 | 4.593 | 4.508 | 4.593 | 566 | +0.00(+0.00%) |
Feb 10, 2009 | 4.208 | 4.762 | 4.208 | 4.593 | 3,641 | +0.35(+8.34%) |
Feb 09, 2009 | 4.239 | 4.239 | 4.239 | 4.239 | 212 | +0.07(+1.69%) |
Feb 06, 2009 | 4.169 | 4.204 | 4.169 | 4.169 | 14,152 | +0.46(+12.38%) |
Feb 05, 2009 | 3.710 | 3.710 | 3.568 | 3.710 | 23,950 | -0.37(-9.17%) |
Feb 04, 2009 | 4.169 | 4.204 | 3.953 | 4.084 | 80,095 | +0.06(+1.40%) |