Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.350 | 5.350 | 5.170 | 5.250 | 3,100 | -0.05(-0.94%) |
Apr 29, 2009 | 5.250 | 5.330 | 5.150 | 5.300 | 4,950 | +0.02(+0.47%) |
Apr 28, 2009 | 5.320 | 5.330 | 5.260 | 5.275 | 9,504 | +0.03(+0.48%) |
Apr 27, 2009 | 5.330 | 5.270 | 5.250 | 5.250 | 1,709 | -0.08(-1.50%) |
Apr 24, 2009 | 5.250 | 5.350 | 5.250 | 5.330 | 28,900 | +0.13(+2.50%) |
Apr 23, 2009 | 5.250 | 5.250 | 5.150 | 5.200 | 1,950 | -0.05(-0.95%) |
Apr 22, 2009 | 5.300 | 5.300 | 5.210 | 5.250 | 1,620 | +0.09(+1.74%) |
Apr 21, 2009 | 5.120 | 5.220 | 5.110 | 5.160 | 1,980 | -0.05(-0.96%) |
Apr 20, 2009 | 5.290 | 5.290 | 5.200 | 5.210 | 8,000 | -0.09(-1.70%) |
Apr 17, 2009 | 4.840 | 5.300 | 4.840 | 5.300 | 14,500 | +0.32(+6.42%) |
Apr 16, 2009 | 5.070 | 5.080 | 4.980 | 4.980 | 12,160 | -0.07(-1.38%) |
Apr 15, 2009 | 4.970 | 5.060 | 4.960 | 5.050 | 1,400 | +0.07(+1.41%) |
Apr 14, 2009 | 4.900 | 4.980 | 4.900 | 4.980 | 2,425 | -0.04(-0.80%) |
Apr 13, 2009 | 5.000 | 5.020 | 5.000 | 5.020 | 2,900 | +0.02(+0.40%) |
Apr 09, 2009 | 4.990 | 5.070 | 4.990 | 5.000 | 4,500 | +0.01(+0.20%) |
Apr 08, 2009 | 5.000 | 5.000 | 4.990 | 4.990 | 8,400 | -0.01(-0.20%) |
Apr 07, 2009 | 5.000 | 5.000 | 4.940 | 5.000 | 800 | -0.05(-0.99%) |
Apr 06, 2009 | 5.080 | 5.080 | 4.980 | 5.050 | 1,400 | -0.02(-0.39%) |
Apr 03, 2009 | 5.160 | 5.190 | 4.990 | 5.070 | 3,800 | -0.01(-0.20%) |
Apr 02, 2009 | 5.080 | 5.080 | 5.080 | 5.080 | 200 | -0.02(-0.39%) |
Apr 01, 2009 | 5.120 | 5.170 | 5.091 | 5.100 | 1,614 | -0.03(-0.58%) |
Mar 31, 2009 | 5.030 | 5.310 | 4.950 | 5.130 | 101,695 | +0.18(+3.64%) |
Mar 30, 2009 | 4.950 | 4.960 | 4.950 | 4.950 | 300 | -0.28(-5.35%) |
Mar 26, 2009 | 5.520 | 5.520 | 5.140 | 5.230 | 5,600 | +0.06(+1.15%) |
Mar 25, 2009 | 5.220 | 5.220 | 5.170 | 5.170 | 2,000 | -0.03(-0.57%) |
Mar 24, 2009 | 5.150 | 5.200 | 5.140 | 5.200 | 1,050 | +0.07(+1.36%) |
Mar 23, 2009 | 5.090 | 5.130 | 5.020 | 5.130 | 1,200 | +0.04(+0.79%) |
Mar 20, 2009 | 5.090 | 5.160 | 5.080 | 5.090 | 1,400 | +0.03(+0.59%) |
Mar 19, 2009 | 5.000 | 5.060 | 5.000 | 5.060 | 4,200 | +0.06(+1.20%) |
Mar 18, 2009 | 5.090 | 5.090 | 4.840 | 5.000 | 19,200 | -0.14(-2.72%) |
Mar 17, 2009 | 5.040 | 5.140 | 4.990 | 5.140 | 3,200 | +0.14(+2.80%) |
Mar 16, 2009 | 4.940 | 5.030 | 4.940 | 5.000 | 4,143 | +0.06(+1.21%) |
Mar 13, 2009 | 4.620 | 4.940 | 4.620 | 4.940 | 0 | +0.37(+8.10%) |
Mar 12, 2009 | 4.040 | 4.650 | 4.040 | 4.570 | 5,100 | +0.57(+14.25%) |
Mar 11, 2009 | 4.020 | 4.020 | 3.890 | 4.000 | 4,532 | -0.06(-1.48%) |
Mar 10, 2009 | 3.740 | 4.150 | 3.740 | 4.060 | 9,674 | +0.24(+6.28%) |
Mar 09, 2009 | 3.850 | 3.860 | 3.810 | 3.820 | 700 | -0.08(-2.05%) |
Mar 06, 2009 | 4.050 | 4.060 | 3.820 | 3.900 | 0 | -0.18(-4.36%) |
Mar 05, 2009 | 4.190 | 4.190 | 4.078 | 4.078 | 1,300 | -0.17(-4.05%) |
Mar 04, 2009 | 4.200 | 4.380 | 4.100 | 4.250 | 12,200 | -0.26(-5.77%) |
Mar 02, 2009 | 4.520 | 4.550 | 4.420 | 4.510 | 1,707 | -0.09(-1.95%) |
Feb 27, 2009 | 4.730 | 4.730 | 4.530 | 4.600 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 4.730 | 4.730 | 4.530 | 4.600 | 2,100 | -0.13(-2.79%) |
Feb 25, 2009 | 4.850 | 4.850 | 4.732 | 4.732 | 1,800 | -0.14(-2.83%) |
Feb 24, 2009 | 4.790 | 4.885 | 4.580 | 4.870 | 4,410 | +0.02(+0.41%) |
Feb 23, 2009 | 4.850 | 4.910 | 4.840 | 4.850 | 620 | -0.04(-0.92%) |
Feb 20, 2009 | 5.210 | 5.235 | 4.780 | 4.895 | 0 | -0.36(-6.76%) |
Feb 19, 2009 | 5.290 | 5.350 | 5.170 | 5.250 | 6,076 | -0.06(-1.13%) |
Feb 18, 2009 | 5.150 | 5.310 | 5.150 | 5.310 | 1,600 | +0.14(+2.71%) |
Feb 17, 2009 | 4.790 | 5.250 | 4.790 | 5.170 | 9,539 | +0.02(+0.39%) |
Feb 13, 2009 | 5.350 | 5.350 | 5.010 | 5.150 | 10,063 | +0.27(+5.53%) |
Feb 12, 2009 | 5.100 | 5.100 | 4.750 | 4.880 | 11,500 | -0.27(-5.24%) |
Feb 11, 2009 | 5.190 | 5.190 | 4.950 | 5.150 | 15,804 | +0.18(+3.62%) |
Feb 10, 2009 | 5.110 | 5.110 | 4.970 | 4.970 | 2,100 | -0.14(-2.74%) |
Feb 09, 2009 | 4.920 | 5.530 | 4.920 | 5.110 | 14,429 | +0.10(+2.00%) |
Feb 06, 2009 | 4.850 | 5.390 | 4.838 | 5.010 | 15,265 | +0.21(+4.37%) |
Feb 05, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 4.950 | 5.100 | 4.800 | 4.800 | 7,348 | -0.08(-1.64%) |
Feb 03, 2009 | 4.500 | 4.950 | 4.480 | 4.880 | 13,760 | +0.48(+10.91%) |