Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.010 | 6.150 | 5.900 | 5.990 | 6,736 | -0.21(-3.39%) |
Apr 29, 2009 | 6.250 | 6.250 | 6.050 | 6.200 | 3,800 | -0.05(-0.80%) |
Apr 28, 2009 | 6.232 | 6.250 | 6.232 | 6.250 | 1,400 | +0.11(+1.79%) |
Apr 27, 2009 | 6.170 | 6.290 | 6.140 | 6.140 | 852 | +0.06(+0.99%) |
Apr 24, 2009 | 6.250 | 6.750 | 5.630 | 6.080 | 20,550 | -0.12(-1.94%) |
Apr 23, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.00(+0.00%) |
Apr 22, 2009 | 5.900 | 6.200 | 5.900 | 6.200 | 5,400 | +0.30(+5.08%) |
Apr 21, 2009 | 6.000 | 6.000 | 5.830 | 5.900 | 3,890 | -0.08(-1.34%) |
Apr 20, 2009 | 5.840 | 6.000 | 5.840 | 5.980 | 5,250 | +0.29(+5.10%) |
Apr 17, 2009 | 5.300 | 5.690 | 5.300 | 5.690 | 11,550 | +0.26(+4.79%) |
Apr 16, 2009 | 5.190 | 5.430 | 5.190 | 5.430 | 3,300 | +0.25(+4.83%) |
Apr 15, 2009 | 5.150 | 5.180 | 5.150 | 5.180 | 200 | +0.04(+0.78%) |
Apr 14, 2009 | 5.090 | 5.140 | 5.090 | 5.140 | 200 | +0.05(+0.98%) |
Apr 13, 2009 | 5.000 | 5.090 | 4.920 | 5.090 | 450 | +0.09(+1.80%) |
Apr 09, 2009 | 5.000 | 5.000 | 4.990 | 5.000 | 2,900 | +0.10(+2.04%) |
Apr 08, 2009 | 4.900 | 4.910 | 4.890 | 4.900 | 3,000 | +0.00(+0.00%) |
Apr 07, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.00(+0.00%) |
Apr 06, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 300 | -0.04(-0.81%) |
Apr 02, 2009 | 4.480 | 4.940 | 4.940 | 4.940 | 10,800 | +0.61(+14.09%) |
Mar 31, 2009 | 4.250 | 4.330 | 4.330 | 4.330 | 17,800 | +0.06(+1.41%) |
Mar 30, 2009 | 4.350 | 4.350 | 4.250 | 4.270 | 1,800 | -0.03(-0.70%) |
Mar 26, 2009 | 4.250 | 4.300 | 4.250 | 4.300 | 5,500 | -0.10(-2.27%) |
Mar 25, 2009 | 4.250 | 4.410 | 4.250 | 4.400 | 2,600 | +0.00(+0.00%) |
Mar 24, 2009 | 4.450 | 4.450 | 4.400 | 4.400 | 700 | -0.20(-4.35%) |
Mar 23, 2009 | 4.300 | 4.600 | 4.300 | 4.600 | 5,600 | +0.18(+4.07%) |
Mar 20, 2009 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +0.07(+1.61%) |
Mar 19, 2009 | 4.200 | 4.350 | 4.200 | 4.350 | 1,700 | +0.27(+6.62%) |
Mar 18, 2009 | 4.080 | 4.080 | 4.000 | 4.080 | 3,400 | +0.03(+0.74%) |
Mar 17, 2009 | 4.050 | 4.100 | 4.040 | 4.050 | 1,200 | +0.04(+1.00%) |
Mar 16, 2009 | 3.900 | 4.010 | 3.900 | 4.010 | 300 | -0.05(-1.23%) |
Mar 13, 2009 | 3.890 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.750 | 4.090 | 3.750 | 4.060 | 4,600 | +0.31(+8.27%) |
Mar 11, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.00(+0.00%) |
Mar 10, 2009 | 3.650 | 3.750 | 3.530 | 3.750 | 2,262 | -0.01(-0.27%) |
Mar 09, 2009 | 3.770 | 3.890 | 3.760 | 3.760 | 2,200 | -0.13(-3.34%) |
Mar 05, 2009 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 3.810 | 3.890 | 3.810 | 3.890 | 400 | -0.12(-2.99%) |
Mar 02, 2009 | 4.250 | 4.250 | 3.710 | 4.010 | 11,602 | -0.24(-5.65%) |
Feb 27, 2009 | 4.150 | 4.250 | 4.000 | 4.250 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 4.060 | 4.260 | 4.060 | 4.250 | 3,900 | +0.16(+3.91%) |
Feb 25, 2009 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 4.000 | 4.090 | 4.000 | 4.090 | 1,100 | +0.09(+2.25%) |
Feb 23, 2009 | 3.660 | 4.000 | 3.660 | 4.000 | 2,325 | +0.00(+0.00%) |
Feb 20, 2009 | 3.900 | 4.000 | 3.890 | 4.000 | 1,900 | +0.00(+0.00%) |
Feb 19, 2009 | 4.010 | 4.010 | 4.000 | 4.000 | 4,200 | -0.01(-0.25%) |
Feb 18, 2009 | 3.920 | 4.010 | 3.850 | 4.010 | 8,400 | +0.20(+5.25%) |
Feb 17, 2009 | 3.930 | 3.930 | 3.810 | 3.810 | 3,100 | -0.24(-5.93%) |
Feb 13, 2009 | 4.090 | 4.140 | 4.050 | 4.050 | 700 | -0.10(-2.41%) |
Feb 12, 2009 | 4.150 | 4.150 | 4.150 | 4.150 | 38,400 | +0.00(+0.00%) |
Feb 11, 2009 | 4.160 | 4.200 | 4.150 | 4.150 | 700 | -0.15(-3.49%) |
Feb 10, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 4.240 | 4.300 | 4.150 | 4.300 | 2,826 | -0.01(-0.23%) |
Feb 06, 2009 | 4.250 | 4.310 | 4.250 | 4.310 | 2,300 | +0.06(+1.41%) |
Feb 05, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 4.160 | 4.250 | 4.160 | 4.250 | 700 | +0.06(+1.43%) |
Feb 03, 2009 | 4.250 | 4.250 | 3.990 | 4.190 | 60,045 | -0.06(-1.41%) |