Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.490 | 7.500 | 7.000 | 7.110 | 11,392 | -0.02(-0.28%) |
Apr 29, 2009 | 7.090 | 7.130 | 7.090 | 7.130 | 3,300 | +0.23(+3.33%) |
Apr 28, 2009 | 7.150 | 7.150 | 6.900 | 6.900 | 7,100 | -0.60(-8.00%) |
Apr 27, 2009 | 7.250 | 7.500 | 7.250 | 7.500 | 1,430 | +0.25(+3.45%) |
Apr 24, 2009 | 6.850 | 7.260 | 6.850 | 7.250 | 6,200 | +0.49(+7.25%) |
Apr 23, 2009 | 7.050 | 7.050 | 6.760 | 6.760 | 2,000 | -0.24(-3.43%) |
Apr 22, 2009 | 6.760 | 8.000 | 6.760 | 7.000 | 17,499 | +0.28(+4.17%) |
Apr 21, 2009 | 6.550 | 7.000 | 6.450 | 6.720 | 17,805 | +0.17(+2.60%) |
Apr 20, 2009 | 6.900 | 6.900 | 6.550 | 6.550 | 4,750 | -0.50(-7.09%) |
Apr 17, 2009 | 6.600 | 7.340 | 6.590 | 7.050 | 27,473 | +0.55(+8.46%) |
Apr 16, 2009 | 6.400 | 6.500 | 6.400 | 6.500 | 10,200 | +0.01(+0.15%) |
Apr 14, 2009 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) | |
Apr 13, 2009 | 6.490 | 6.490 | 6.490 | 6.490 | 1,225 | +0.43(+7.10%) |
Apr 09, 2009 | 6.250 | 6.070 | 6.000 | 6.060 | 2,000 | +0.00(+0.00%) |
Apr 08, 2009 | 6.010 | 6.060 | 6.000 | 6.060 | 2,600 | +0.01(+0.17%) |
Apr 07, 2009 | 6.060 | 6.750 | 6.040 | 6.050 | 5,200 | -0.70(-10.37%) |
Apr 02, 2009 | 6.750 | 6.750 | 6.750 | 15 | +0.25(+3.85%) | |
Apr 01, 2009 | 6.550 | 6.550 | 6.000 | 6.500 | 7,650 | -0.05(-0.76%) |
Mar 31, 2009 | 6.490 | 6.560 | 6.490 | 6.550 | 2,500 | +0.55(+9.17%) |
Mar 30, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 2,200 | +0.00(+0.00%) |
Mar 25, 2009 | 6.000 | 6.000 | 6.000 | 0 | +0.25(+4.35%) | |
Mar 23, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.50(+9.52%) |
Mar 20, 2009 | 5.800 | 5.800 | 5.250 | 5.250 | 2,100 | -0.55(-9.48%) |
Mar 19, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 4,100 | +0.15(+2.65%) |
Mar 18, 2009 | 5.700 | 5.700 | 5.650 | 5.650 | 4,205 | -0.01(-0.18%) |
Mar 17, 2009 | 6.480 | 6.000 | 5.660 | 5.660 | 1,900 | -0.34(-5.67%) |
Mar 16, 2009 | 5.490 | 6.000 | 5.490 | 6.000 | 6,100 | +0.50(+9.09%) |
Mar 13, 2009 | 5.360 | 5.500 | 5.350 | 5.500 | 7,755 | +0.23(+4.36%) |
Mar 12, 2009 | 5.500 | 5.500 | 5.260 | 5.270 | 8,692 | -0.16(-2.95%) |
Mar 11, 2009 | 5.480 | 5.500 | 5.220 | 5.430 | 9,610 | +0.13(+2.45%) |
Mar 10, 2009 | 5.290 | 5.300 | 5.150 | 5.300 | 16,060 | +0.55(+11.58%) |
Mar 09, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 1,100 | +0.05(+1.06%) |
Mar 06, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 1,095 | +0.05(+1.08%) |
Mar 05, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 | +0.09(+1.97%) |
Mar 04, 2009 | 4.980 | 5.000 | 4.560 | 4.560 | 10,662 | +0.26(+6.05%) |
Mar 02, 2009 | 4.810 | 4.810 | 4.300 | 4.300 | 9,325 | -0.51(-10.60%) |
Feb 27, 2009 | 5.250 | 5.250 | 4.750 | 4.810 | 2,400 | -0.44(-8.38%) |
Feb 26, 2009 | 4.890 | 5.290 | 4.890 | 5.250 | 4,500 | +1.20(+29.63%) |
Feb 25, 2009 | 4.000 | 4.100 | 3.950 | 4.050 | 4,690 | +0.06(+1.50%) |
Feb 24, 2009 | 4.000 | 4.060 | 3.850 | 3.990 | 9,845 | -0.11(-2.68%) |
Feb 23, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 | +0.05(+1.23%) |
Feb 20, 2009 | 4.050 | 4.100 | 4.050 | 4.050 | 2,400 | -0.95(-19.00%) |
Feb 19, 2009 | 4.600 | 5.000 | 4.590 | 5.000 | 5,810 | +0.20(+4.17%) |
Feb 18, 2009 | 5.310 | 5.310 | 4.800 | 4.800 | 3,350 | -0.65(-11.93%) |
Feb 17, 2009 | 5.650 | 5.650 | 5.450 | 5.450 | 9,100 | -0.10(-1.80%) |
Feb 13, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 | +0.00(+0.00%) |
Feb 12, 2009 | 5.550 | 5.550 | 5.500 | 5.550 | 14,800 | +0.00(+0.00%) |
Feb 11, 2009 | 6.000 | 6.000 | 5.550 | 5.550 | 4,600 | -0.45(-7.50%) |
Feb 10, 2009 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | ||
Feb 09, 2009 | 5.400 | 6.000 | 5.400 | 6.000 | 1,400 | +0.69(+12.99%) |
Feb 06, 2009 | 5.590 | 5.690 | 5.310 | 5.310 | 2,000 | +0.16(+3.11%) |
Feb 05, 2009 | 5.250 | 5.250 | 5.150 | 5.150 | 2,200 | +0.25(+5.10%) |
Feb 04, 2009 | 5.000 | 5.050 | 4.900 | 4.900 | 2,000 | +0.09(+1.87%) |
Feb 03, 2009 | 5.730 | 5.730 | 4.810 | 4.810 | 3,746 | -0.25(-4.94%) |