Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2009 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | -0.03(-0.55%) |
Apr 28, 2009 | 5.860 | 5.880 | 5.150 | 5.500 | 9,965 | -0.34(-5.82%) |
Apr 27, 2009 | 5.790 | 5.870 | 5.750 | 5.840 | 19,738 | -0.06(-1.02%) |
Apr 24, 2009 | 5.850 | 5.900 | 5.790 | 5.900 | 6,300 | +0.13(+2.25%) |
Apr 23, 2009 | 5.760 | 5.810 | 5.760 | 5.770 | 1,750 | -0.04(-0.69%) |
Apr 22, 2009 | 5.800 | 5.850 | 5.770 | 5.810 | 2,140 | -0.04(-0.68%) |
Apr 21, 2009 | 5.750 | 5.850 | 5.750 | 5.850 | 6,900 | +0.15(+2.60%) |
Apr 20, 2009 | 5.900 | 5.900 | 5.702 | 5.702 | 6,495 | +0.00(+0.03%) |
Apr 17, 2009 | 5.800 | 5.800 | 5.700 | 5.700 | 2,900 | -0.18(-3.06%) |
Apr 16, 2009 | 5.890 | 5.900 | 5.800 | 5.880 | 12,370 | +0.03(+0.51%) |
Apr 15, 2009 | 5.720 | 5.850 | 5.720 | 5.850 | 5,400 | +0.05(+0.86%) |
Apr 14, 2009 | 5.890 | 5.890 | 5.750 | 5.800 | 2,000 | -0.08(-1.36%) |
Apr 13, 2009 | 5.700 | 5.900 | 5.700 | 5.880 | 19,778 | -0.02(-0.34%) |
Apr 09, 2009 | 5.700 | 5.900 | 5.700 | 5.900 | 40,080 | +0.30(+5.36%) |
Apr 08, 2009 | 5.000 | 5.730 | 5.000 | 5.600 | 30,949 | +0.64(+12.90%) |
Apr 07, 2009 | 5.150 | 5.278 | 4.950 | 4.960 | 6,055 | -0.14(-2.75%) |
Apr 06, 2009 | 5.100 | 5.250 | 5.050 | 5.100 | 6,000 | +0.05(+0.99%) |
Apr 03, 2009 | 5.170 | 5.170 | 5.000 | 5.050 | 4,325 | -0.04(-0.78%) |
Apr 02, 2009 | 4.860 | 5.100 | 4.620 | 5.090 | 29,015 | +0.23(+4.73%) |
Apr 01, 2009 | 5.470 | 5.480 | 4.400 | 4.860 | 51,510 | -0.62(-11.31%) |
Mar 31, 2009 | 5.720 | 5.800 | 5.350 | 5.480 | 33,806 | -0.38(-6.48%) |
Mar 30, 2009 | 5.850 | 5.860 | 5.760 | 5.860 | 4,900 | +0.12(+2.09%) |
Mar 26, 2009 | 5.600 | 5.880 | 5.520 | 5.740 | 15,674 | +0.14(+2.50%) |
Mar 25, 2009 | 5.500 | 5.600 | 5.500 | 5.600 | 18,348 | +0.10(+1.82%) |
Mar 24, 2009 | 5.130 | 5.500 | 5.130 | 5.500 | 15,597 | +0.05(+0.92%) |
Mar 23, 2009 | 5.400 | 5.480 | 5.400 | 5.450 | 17,353 | +0.05(+0.93%) |
Mar 20, 2009 | 4.810 | 5.400 | 4.810 | 5.400 | 8,028 | +0.55(+11.34%) |
Mar 19, 2009 | 4.850 | 5.390 | 4.500 | 4.850 | 19,443 | -0.06(-1.22%) |
Mar 18, 2009 | 4.960 | 5.100 | 4.910 | 4.910 | 13,538 | -0.14(-2.77%) |
Mar 17, 2009 | 5.100 | 5.100 | 4.910 | 5.050 | 20,663 | -0.09(-1.82%) |
Mar 16, 2009 | 5.052 | 5.150 | 5.000 | 5.144 | 7,221 | +0.04(+0.85%) |
Mar 13, 2009 | 5.150 | 5.350 | 5.020 | 5.100 | 0 | -0.05(-0.97%) |
Mar 12, 2009 | 5.300 | 5.300 | 5.150 | 5.150 | 7,100 | -0.10(-1.90%) |
Mar 11, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 2,700 | -0.10(-1.87%) |
Mar 10, 2009 | 5.320 | 5.400 | 5.320 | 5.350 | 3,480 | -0.03(-0.56%) |
Mar 09, 2009 | 5.380 | 5.470 | 5.380 | 5.380 | 11,450 | +0.00(+0.00%) |
Mar 06, 2009 | 5.430 | 5.430 | 5.380 | 5.380 | 0 | +0.02(+0.37%) |
Mar 05, 2009 | 5.400 | 5.450 | 5.100 | 5.360 | 9,900 | -0.04(-0.74%) |
Mar 04, 2009 | 5.400 | 5.500 | 5.380 | 5.400 | 30,055 | +0.00(+0.00%) |
Mar 02, 2009 | 5.250 | 5.450 | 5.150 | 5.400 | 14,770 | +0.00(+0.00%) |
Feb 27, 2009 | 5.420 | 5.500 | 5.330 | 5.400 | 0 | -0.05(-0.92%) |
Feb 26, 2009 | 5.200 | 5.500 | 5.200 | 5.450 | 14,240 | +0.30(+5.83%) |
Feb 25, 2009 | 4.980 | 5.200 | 4.950 | 5.150 | 22,931 | +0.15(+3.00%) |
Feb 24, 2009 | 4.870 | 5.000 | 4.810 | 5.000 | 10,636 | +0.10(+2.04%) |
Feb 23, 2009 | 5.020 | 5.020 | 4.810 | 4.900 | 10,200 | -0.10(-2.00%) |
Feb 20, 2009 | 4.990 | 5.000 | 4.955 | 5.000 | 0 | -0.05(-0.99%) |
Feb 19, 2009 | 4.700 | 5.050 | 4.700 | 5.050 | 15,400 | +0.31(+6.54%) |
Feb 18, 2009 | 4.850 | 4.900 | 4.740 | 4.740 | 5,143 | -0.20(-4.05%) |
Feb 17, 2009 | 4.900 | 4.940 | 4.900 | 4.940 | 600 | -0.04(-0.80%) |
Feb 13, 2009 | 4.890 | 5.000 | 4.890 | 4.980 | 0 | +0.16(+3.32%) |
Feb 12, 2009 | 5.000 | 5.000 | 4.700 | 4.820 | 49,004 | -0.18(-3.60%) |
Feb 11, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 2,850 | +0.09(+1.83%) |
Feb 10, 2009 | 4.900 | 5.010 | 4.900 | 4.910 | 6,201 | +0.09(+1.87%) |
Feb 09, 2009 | 4.960 | 4.960 | 4.820 | 4.820 | 1,400 | +0.01(+0.21%) |
Feb 06, 2009 | 4.330 | 4.850 | 4.330 | 4.810 | 0 | +0.06(+1.26%) |
Feb 05, 2009 | 4.800 | 4.810 | 4.750 | 4.750 | 2,236 | -0.17(-3.46%) |
Feb 04, 2009 | 4.980 | 5.130 | 4.900 | 4.920 | 2,450 | -0.13(-2.57%) |
Feb 03, 2009 | 5.200 | 5.300 | 5.000 | 5.050 | 16,218 | -0.25(-4.72%) |