Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.40 | 10.84 | 10.40 | 10.41 | 1,200 | -0.09(-0.86%) |
Apr 29, 2009 | 10.00 | 10.50 | 10.00 | 10.50 | 400 | +0.26(+2.54%) |
Apr 28, 2009 | 9.390 | 10.89 | 9.390 | 10.24 | 2,570 | +1.09(+11.91%) |
Apr 27, 2009 | 9.270 | 9.270 | 8.600 | 9.150 | 1,000 | +0.60(+7.02%) |
Apr 24, 2009 | 8.550 | 8.550 | 8.550 | 8.550 | 200 | +0.23(+2.76%) |
Apr 23, 2009 | 8.320 | 8.320 | 8.320 | 8.320 | 1,415 | +0.27(+3.35%) |
Apr 16, 2009 | 8.250 | 8.050 | 8.050 | 8.050 | 300 | -0.27(-3.25%) |
Apr 14, 2009 | 8.320 | 8.320 | 8.320 | 8.320 | 400 | +0.12(+1.46%) |
Apr 09, 2009 | 8.200 | 8.200 | 8.200 | 8.200 | 800 | +0.12(+1.48%) |
Apr 07, 2009 | 8.080 | 8.080 | 8.080 | 8.080 | 300 | -0.02(-0.25%) |
Apr 06, 2009 | 8.000 | 8.100 | 7.820 | 8.100 | 700 | +0.10(+1.25%) |
Apr 03, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.00(+0.00%) |
Apr 02, 2009 | 7.750 | 8.000 | 7.750 | 8.000 | 300 | +0.50(+6.67%) |
Apr 01, 2009 | 7.800 | 7.850 | 7.500 | 7.500 | 1,300 | -0.40(-5.06%) |
Mar 31, 2009 | 7.785 | 8.010 | 7.785 | 7.900 | 3,036 | -0.05(-0.63%) |
Mar 30, 2009 | 8.250 | 8.400 | 7.400 | 7.950 | 3,063 | +1.50(+23.26%) |
Mar 25, 2009 | 6.350 | 6.450 | 6.450 | 6.450 | 900 | +0.35(+5.74%) |
Mar 24, 2009 | 5.690 | 6.100 | 5.690 | 6.100 | 800 | +0.55(+9.91%) |
Mar 23, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | +0.25(+4.72%) |
Mar 20, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.00(+0.00%) |
Mar 19, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.00(+0.00%) |
Mar 18, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.15(-2.75%) |
Mar 17, 2009 | 5.150 | 5.450 | 5.150 | 5.450 | 600 | +0.15(+2.83%) |
Mar 16, 2009 | 5.500 | 5.500 | 5.300 | 5.300 | 200 | +0.00(+0.00%) |
Mar 13, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.20(+3.92%) |
Mar 12, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | +0.00(+0.00%) |
Mar 11, 2009 | 4.900 | 5.100 | 4.900 | 5.100 | 500 | +0.14(+2.82%) |
Mar 10, 2009 | 5.100 | 5.100 | 4.960 | 4.960 | 300 | +0.06(+1.22%) |
Mar 09, 2009 | 4.850 | 4.900 | 4.850 | 4.900 | 2,100 | +0.05(+1.03%) |
Mar 06, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 4.850 | 4.874 | 4.850 | 4.850 | 443 | -0.10(-2.02%) |
Mar 04, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | -0.15(-2.94%) |
Mar 02, 2009 | 5.000 | 5.100 | 4.900 | 5.100 | 1,800 | -0.10(-1.92%) |
Feb 27, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.10(+1.96%) |
Feb 26, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 4.940 | 5.100 | 4.940 | 5.100 | 300 | +0.00(+0.00%) |
Feb 24, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 1,100 | +0.00(+0.00%) |
Feb 23, 2009 | 5.200 | 5.200 | 5.100 | 5.100 | 1,700 | +0.00(+0.00%) |
Feb 20, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 5,329 | +0.10(+2.00%) |
Feb 19, 2009 | 5.100 | 5.100 | 5.000 | 5.000 | 600 | -0.15(-2.91%) |
Feb 18, 2009 | 5.000 | 5.150 | 4.803 | 5.150 | 1,918 | -0.05(-0.96%) |
Feb 17, 2009 | 5.710 | 5.710 | 5.200 | 5.200 | 2,102 | -0.05(-0.95%) |
Feb 13, 2009 | 5.270 | 5.270 | 4.530 | 5.250 | 4,270 | -0.01(-0.19%) |
Feb 11, 2009 | 5.260 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 5.260 | 5.260 | 5.260 | 5.260 | 200 | +0.06(+1.15%) |
Feb 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 5.200 | 5.350 | 5.180 | 5.200 | 800 | -0.20(-3.70%) |
Feb 04, 2009 | 5.320 | 5.480 | 5.320 | 5.400 | 2,816 | -0.10(-1.82%) |
Feb 03, 2009 | 5.790 | 5.790 | 5.360 | 5.500 | 3,624 | -0.10(-1.79%) |