Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.350 | 3.500 | 3.300 | 3.300 | 4,676 | -0.15(-4.35%) |
Apr 29, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 500 | -0.05(-1.43%) |
Apr 28, 2009 | 3.400 | 3.550 | 3.400 | 3.500 | 3,669 | +0.05(+1.45%) |
Apr 27, 2009 | 3.300 | 3.450 | 3.300 | 3.450 | 2,900 | -0.15(-4.17%) |
Apr 23, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.15(-4.00%) |
Apr 22, 2009 | 3.640 | 3.750 | 3.640 | 3.750 | 1,500 | +0.20(+5.63%) |
Apr 21, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 3,300 | -0.10(-2.74%) |
Apr 20, 2009 | 3.500 | 3.650 | 3.500 | 3.650 | 5,625 | +0.10(+2.82%) |
Apr 17, 2009 | 3.550 | 3.550 | 3.400 | 3.550 | 5,750 | +0.00(+0.00%) |
Apr 16, 2009 | 3.600 | 3.600 | 3.420 | 3.550 | 24,100 | -1.15(-24.47%) |
Apr 15, 2009 | 4.700 | 4.700 | 4.620 | 4.700 | 2,800 | +0.35(+8.05%) |
Apr 14, 2009 | 4.550 | 4.550 | 4.350 | 4.350 | 1,800 | +0.10(+2.35%) |
Apr 13, 2009 | 4.300 | 4.300 | 4.250 | 4.250 | 2,400 | +0.00(+0.00%) |
Apr 09, 2009 | 4.150 | 4.250 | 4.150 | 4.250 | 1,500 | +0.10(+2.41%) |
Apr 08, 2009 | 4.300 | 4.300 | 4.150 | 4.150 | 3,390 | -0.10(-2.35%) |
Apr 06, 2009 | 4.250 | 4.250 | 4.250 | 0 | -0.20(-4.49%) | |
Apr 03, 2009 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.25(+5.95%) |
Apr 02, 2009 | 4.430 | 4.430 | 4.200 | 4.200 | 1,900 | +0.06(+1.45%) |
Mar 31, 2009 | 4.140 | 4.140 | 4.140 | 0 | -0.01(-0.24%) | |
Mar 30, 2009 | 4.000 | 4.200 | 4.000 | 4.150 | 6,150 | +0.45(+12.16%) |
Mar 26, 2009 | 3.830 | 3.900 | 3.700 | 3.700 | 2,720 | -0.15(-3.90%) |
Mar 25, 2009 | 3.850 | 3.850 | 3.850 | 3.850 | 900 | -0.05(-1.28%) |
Mar 24, 2009 | 3.900 | 3.900 | 3.850 | 3.900 | 3,250 | +0.00(+0.00%) |
Mar 23, 2009 | 3.880 | 3.900 | 3.880 | 3.900 | 1,600 | +0.15(+4.00%) |
Mar 20, 2009 | 3.800 | 3.800 | 3.750 | 3.750 | 1,100 | +0.00(+0.00%) |
Mar 19, 2009 | 3.800 | 3.800 | 3.750 | 3.750 | 6,000 | +0.05(+1.35%) |
Mar 18, 2009 | 3.600 | 3.720 | 3.600 | 3.700 | 6,000 | -0.05(-1.33%) |
Mar 17, 2009 | 3.750 | 3.750 | 3.600 | 3.750 | 4,426 | -0.05(-1.32%) |
Mar 16, 2009 | 3.790 | 3.800 | 3.790 | 3.800 | 4,200 | +0.20(+5.56%) |
Mar 13, 2009 | 3.600 | 3.600 | 3.400 | 3.600 | 9,000 | +0.00(+0.00%) |
Mar 12, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 1,700 | +0.10(+2.86%) |
Mar 11, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.05(+1.45%) |
Mar 10, 2009 | 3.450 | 3.500 | 3.450 | 3.450 | 3,400 | -0.25(-6.76%) |
Mar 09, 2009 | 3.700 | 3.700 | 3.550 | 3.700 | 5,900 | +0.05(+1.37%) |
Mar 06, 2009 | 3.650 | 3.650 | 3.600 | 3.650 | 6,900 | +0.30(+8.96%) |
Mar 05, 2009 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | -0.02(-0.59%) |
Mar 04, 2009 | 3.350 | 3.400 | 3.350 | 3.370 | 3,400 | +0.02(+0.60%) |
Feb 27, 2009 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Feb 26, 2009 | 3.400 | 3.400 | 3.350 | 3.350 | 6,000 | -0.03(-0.89%) |
Feb 25, 2009 | 3.380 | 3.380 | 3.380 | 3.380 | 100 | +0.13(+4.00%) |
Feb 24, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 1,400 | +0.15(+4.84%) |
Feb 23, 2009 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 | -0.05(-1.59%) |
Feb 19, 2009 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 18, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 | +0.07(+2.27%) |
Feb 17, 2009 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) | |
Feb 13, 2009 | 3.070 | 3.080 | 3.070 | 3.080 | 2,000 | +0.15(+5.12%) |
Feb 12, 2009 | 2.930 | 2.930 | 2.930 | 2.930 | 1,000 | +0.11(+3.90%) |
Feb 04, 2009 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) | |
Feb 03, 2009 | 2.800 | 2.820 | 2.820 | 2.820 | 44,345 | -0.13(-4.41%) |