Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.200 | 6.200 | 6.000 | 6.000 | 3,650 | -0.18(-2.91%) |
Jun 29, 2009 | 6.170 | 6.180 | 6.170 | 6.180 | 1,900 | +0.38(+6.55%) |
Jun 26, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | +0.02(+0.35%) |
Jun 25, 2009 | 5.780 | 5.780 | 5.780 | 5.780 | 800 | +0.00(+0.00%) |
Jun 24, 2009 | 5.780 | 5.780 | 5.780 | 5.780 | 800 | +0.57(+10.94%) |
Jun 23, 2009 | 5.210 | 5.210 | 5.210 | 5.210 | 580 | -0.55(-9.55%) |
Jun 22, 2009 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | -0.13(-2.21%) |
Jun 19, 2009 | 5.210 | 5.890 | 5.170 | 5.890 | 6,460 | +0.11(+1.90%) |
Jun 18, 2009 | 5.780 | 5.780 | 5.780 | 5.780 | 675 | +0.23(+4.14%) |
Jun 17, 2009 | 5.680 | 5.680 | 5.550 | 5.550 | 750 | -0.55(-9.02%) |
Jun 16, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 200 | -0.09(-1.45%) |
Jun 15, 2009 | 6.190 | 6.190 | 6.190 | 6.190 | 727 | +0.61(+10.93%) |
Jun 12, 2009 | 5.630 | 5.750 | 5.580 | 5.580 | 6,150 | -0.27(-4.62%) |
Jun 11, 2009 | 5.860 | 5.860 | 5.850 | 5.850 | 500 | +0.10(+1.74%) |
Jun 10, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 32 | +0.00(+0.00%) |
Jun 09, 2009 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Jun 08, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Jun 05, 2009 | 5.740 | 5.750 | 5.740 | 5.750 | 700 | -0.32(-5.27%) |
Jun 04, 2009 | 6.060 | 6.070 | 6.060 | 6.070 | 3,000 | -0.18(-2.88%) |
Jun 03, 2009 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Jun 02, 2009 | 6.190 | 6.250 | 6.190 | 6.250 | 1,000 | +0.51(+8.89%) |
Jun 01, 2009 | 5.500 | 5.740 | 5.500 | 5.740 | 600 | +0.54(+10.38%) |
May 29, 2009 | 5.160 | 5.200 | 5.160 | 5.200 | 4,450 | -0.30(-5.45%) |
May 28, 2009 | 5.490 | 5.500 | 5.490 | 5.500 | 1,000 | -0.49(-8.18%) |
May 27, 2009 | 5.980 | 5.990 | 5.980 | 5.990 | 900 | +0.48(+8.71%) |
May 26, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 900 | +0.41(+8.04%) |
May 25, 2009 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
May 22, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 500 | +0.17(+3.45%) |
May 21, 2009 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
May 20, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
May 19, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 1,000 | +0.13(+2.71%) |
May 15, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 310 | -0.10(-2.04%) |
May 14, 2009 | 4.910 | 4.910 | 4.900 | 4.900 | 2,800 | -0.35(-6.67%) |
May 13, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 2,000 | -0.35(-6.25%) |
May 12, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
May 11, 2009 | 5.590 | 5.600 | 5.590 | 5.600 | 800 | +0.59(+11.78%) |
May 08, 2009 | 5.510 | 5.510 | 5.010 | 5.010 | 1,850 | -0.45(-8.24%) |
May 07, 2009 | 5.430 | 5.460 | 5.420 | 5.460 | 2,800 | -0.03(-0.55%) |
May 06, 2009 | 4.990 | 5.500 | 4.990 | 5.490 | 5,100 | +0.51(+10.24%) |
May 05, 2009 | 4.980 | 4.980 | 4.980 | 4.980 | 400 | +0.04(+0.81%) |
May 04, 2009 | 4.800 | 4.940 | 4.800 | 4.940 | 1,250 | +0.09(+1.86%) |
May 01, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 4.840 | 4.850 | 4.800 | 4.850 | 2,083 | +0.01(+0.21%) |
Apr 29, 2009 | 4.700 | 4.850 | 4.700 | 4.840 | 4,137 | +0.25(+5.45%) |
Apr 28, 2009 | 4.600 | 4.600 | 4.590 | 4.590 | 2,650 | -0.07(-1.50%) |
Apr 27, 2009 | 4.660 | 4.660 | 4.660 | 4.660 | 500 | +0.00(+0.00%) |
Apr 24, 2009 | 4.660 | 4.660 | 4.660 | 4.660 | 500 | +0.13(+2.87%) |
Apr 23, 2009 | 4.530 | 4.530 | 4.530 | 4.530 | 1,150 | +0.03(+0.67%) |
Apr 21, 2009 | 4.500 | 4.500 | 4.500 | 0 | -0.20(-4.26%) | |
Apr 20, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 700 | -0.20(-4.08%) |
Apr 17, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.11(+2.30%) |
Apr 16, 2009 | 4.740 | 4.790 | 4.740 | 4.790 | 2,200 | -0.20(-4.01%) |
Apr 14, 2009 | 4.990 | 4.990 | 4.990 | 0 | +0.89(+21.71%) | |
Apr 09, 2009 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
Apr 08, 2009 | 3.990 | 4.000 | 3.900 | 3.900 | 1,700 | -0.10(-2.50%) |
Apr 07, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 | +0.09(+2.30%) |
Apr 06, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | -0.25(-6.01%) |