Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.120 | 7.750 | 6.977 | 7.750 | 3,165 | +0.80(+11.51%) |
Apr 29, 2009 | 6.700 | 7.200 | 6.700 | 6.950 | 2,503 | +0.45(+6.92%) |
Apr 28, 2009 | 6.600 | 7.100 | 6.150 | 6.500 | 1,403 | +0.00(+0.00%) |
Apr 27, 2009 | 6.850 | 7.000 | 6.500 | 6.500 | 1,442 | -0.23(-3.45%) |
Apr 24, 2009 | 6.850 | 7.100 | 6.732 | 6.732 | 59,146 | -0.12(-1.72%) |
Apr 23, 2009 | 6.694 | 6.900 | 6.694 | 6.850 | 1,289 | +0.40(+6.20%) |
Apr 22, 2009 | 6.400 | 6.550 | 6.186 | 6.450 | 1,466 | +0.05(+0.78%) |
Apr 21, 2009 | 5.900 | 6.734 | 5.900 | 6.400 | 3,796 | -0.85(-11.72%) |
Apr 20, 2009 | 6.400 | 7.250 | 5.550 | 7.250 | 5,983 | +0.70(+10.69%) |
Apr 17, 2009 | 6.012 | 6.950 | 6.012 | 6.550 | 5,226 | -0.10(-1.50%) |
Apr 16, 2009 | 5.800 | 6.650 | 5.600 | 6.650 | 12,064 | +0.85(+14.66%) |
Apr 15, 2009 | 5.700 | 5.900 | 5.100 | 5.800 | 2,436 | +0.30(+5.45%) |
Apr 14, 2009 | 5.750 | 6.000 | 5.500 | 5.500 | 2,261 | -0.10(-1.79%) |
Apr 13, 2009 | 5.652 | 6.250 | 5.050 | 5.600 | 4,001 | -0.15(-2.61%) |
Apr 09, 2009 | 5.550 | 6.250 | 5.500 | 5.750 | 5,795 | +0.20(+3.60%) |
Apr 08, 2009 | 5.450 | 5.700 | 5.150 | 5.550 | 2,967 | +0.30(+5.71%) |
Apr 07, 2009 | 5.000 | 5.450 | 4.950 | 5.250 | 10,332 | +0.10(+1.94%) |
Apr 06, 2009 | 5.200 | 5.500 | 5.000 | 5.150 | 15,490 | +0.00(+0.00%) |
Apr 03, 2009 | 5.350 | 5.750 | 4.750 | 5.150 | 1,810 | +0.05(+0.98%) |
Apr 02, 2009 | 4.600 | 6.090 | 4.600 | 5.100 | 30,166 | +0.10(+2.00%) |
Apr 01, 2009 | 5.250 | 5.600 | 4.600 | 5.000 | 7,000 | -0.75(-13.04%) |
Mar 31, 2009 | 5.650 | 6.250 | 5.000 | 5.750 | 9,840 | +0.75(+15.00%) |
Mar 30, 2009 | 6.100 | 7.500 | 3.950 | 5.000 | 9,336 | -1.85(-27.01%) |
Mar 26, 2009 | 6.400 | 6.850 | 6.400 | 6.850 | 1,280 | +0.90(+15.13%) |
Mar 25, 2009 | 6.350 | 6.500 | 5.750 | 5.950 | 2,029 | -0.50(-7.76%) |
Mar 24, 2009 | 7.000 | 7.000 | 6.450 | 6.450 | 848 | -1.00(-13.42%) |
Mar 23, 2009 | 7.550 | 7.850 | 6.500 | 7.450 | 5,965 | -0.55(-6.87%) |
Mar 20, 2009 | 8.100 | 8.150 | 8.000 | 8.000 | 2,200 | -0.15(-1.84%) |
Mar 19, 2009 | 7.000 | 8.200 | 7.400 | 8.150 | 940 | +0.65(+8.67%) |
Mar 18, 2009 | 7.000 | 7.600 | 6.650 | 7.500 | 1,196 | +0.40(+5.63%) |
Mar 17, 2009 | 7.150 | 7.650 | 6.450 | 7.100 | 4,142 | -0.05(-0.70%) |
Mar 16, 2009 | 6.950 | 8.450 | 6.950 | 7.150 | 1,393 | +0.15(+2.14%) |
Mar 13, 2009 | 7.000 | 7.450 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 7.000 | 7.000 | 6.350 | 7.000 | 3,383 | +0.00(+0.00%) |
Mar 11, 2009 | 7.500 | 7.500 | 6.950 | 7.000 | 1,171 | -0.40(-5.41%) |
Mar 10, 2009 | 7.450 | 7.500 | 7.000 | 7.400 | 1,418 | +0.40(+5.71%) |
Mar 09, 2009 | 7.000 | 7.350 | 7.000 | 7.000 | 2,040 | -0.15(-2.10%) |
Mar 06, 2009 | 6.850 | 7.150 | 6.650 | 7.150 | 0 | +0.60(+9.16%) |
Mar 05, 2009 | 6.600 | 7.050 | 6.550 | 6.550 | 2,255 | -0.45(-6.43%) |
Mar 04, 2009 | 7.000 | 7.149 | 7.000 | 7.000 | 4,440 | +0.55(+8.53%) |
Mar 02, 2009 | 7.050 | 7.050 | 6.450 | 6.450 | 5,100 | -0.95(-12.84%) |
Feb 27, 2009 | 7.450 | 7.450 | 7.100 | 7.400 | 0 | +0.40(+5.71%) |
Feb 26, 2009 | 7.500 | 7.850 | 7.000 | 7.000 | 960 | -0.00(-0.01%) |
Feb 25, 2009 | 7.100 | 7.850 | 6.500 | 7.000 | 5,266 | -0.50(-6.66%) |
Feb 24, 2009 | 7.650 | 7.950 | 7.400 | 7.500 | 2,860 | +0.36(+5.04%) |
Feb 23, 2009 | 7.250 | 8.450 | 7.000 | 7.140 | 2,324 | -0.16(-2.19%) |
Feb 20, 2009 | 7.100 | 7.400 | 6.900 | 7.300 | 4,537 | -0.20(-2.67%) |
Feb 19, 2009 | 7.550 | 7.750 | 6.850 | 7.500 | 10,050 | +0.25(+3.45%) |
Feb 18, 2009 | 7.100 | 7.700 | 7.050 | 7.250 | 5,488 | -0.95(-11.59%) |
Feb 17, 2009 | 7.750 | 8.200 | 7.300 | 8.200 | 160 | -0.05(-0.61%) |
Feb 13, 2009 | 7.950 | 8.250 | 7.759 | 8.250 | 463 | -0.20(-2.37%) |
Feb 12, 2009 | 8.400 | 8.450 | 8.400 | 8.450 | 1,560 | +0.20(+2.42%) |
Feb 11, 2009 | 8.500 | 8.500 | 7.977 | 8.250 | 326 | -0.55(-6.25%) |
Feb 10, 2009 | 8.300 | 8.800 | 7.950 | 8.800 | 220 | +0.21(+2.47%) |
Feb 09, 2009 | 8.750 | 9.000 | 8.200 | 8.588 | 5,723 | +0.89(+11.53%) |
Feb 06, 2009 | 8.800 | 8.900 | 7.550 | 7.700 | 3,495 | -0.50(-6.10%) |
Feb 05, 2009 | 8.050 | 9.050 | 7.801 | 8.200 | 3,631 | +0.60(+7.89%) |
Feb 04, 2009 | 8.425 | 9.050 | 7.550 | 7.600 | 849 | -1.00(-11.63%) |
Feb 03, 2009 | 8.750 | 8.750 | 8.300 | 8.600 | 1,480 | -0.15(-1.71%) |