Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.25(-4.35%) |
Apr 29, 2009 | 5.390 | 5.790 | 5.390 | 5.750 | 2,800 | +0.57(+11.00%) |
Apr 28, 2009 | 5.230 | 5.340 | 5.180 | 5.180 | 3,260 | -0.42(-7.50%) |
Apr 27, 2009 | 5.430 | 5.600 | 5.430 | 5.600 | 3,461 | +0.15(+2.75%) |
Apr 24, 2009 | 5.340 | 5.450 | 5.300 | 5.450 | 5,211 | +0.25(+4.81%) |
Apr 23, 2009 | 5.220 | 5.300 | 5.020 | 5.200 | 6,699 | -0.38(-6.81%) |
Apr 22, 2009 | 5.350 | 5.580 | 5.350 | 5.580 | 3,900 | +0.43(+8.35%) |
Apr 21, 2009 | 4.960 | 5.150 | 4.940 | 5.150 | 3,631 | +0.15(+3.00%) |
Apr 20, 2009 | 4.960 | 5.000 | 4.780 | 5.000 | 6,000 | -0.30(-5.66%) |
Apr 17, 2009 | 5.190 | 5.300 | 5.190 | 5.300 | 4,500 | +0.68(+14.72%) |
Apr 16, 2009 | 4.620 | 4.620 | 4.620 | 4.620 | 215 | +0.07(+1.54%) |
Apr 15, 2009 | 4.500 | 4.550 | 4.450 | 4.550 | 1,400 | -0.15(-3.19%) |
Apr 14, 2009 | 4.640 | 4.740 | 4.640 | 4.700 | 1,665 | +0.15(+3.30%) |
Apr 13, 2009 | 4.640 | 4.640 | 4.550 | 4.550 | 1,285 | +0.00(+0.00%) |
Apr 09, 2009 | 4.500 | 4.550 | 4.350 | 4.550 | 3,500 | +0.30(+7.06%) |
Apr 08, 2009 | 4.300 | 4.350 | 4.250 | 4.250 | 1,166 | +0.05(+1.19%) |
Apr 07, 2009 | 4.200 | 4.200 | 4.200 | 4.200 | 316 | -0.16(-3.67%) |
Apr 06, 2009 | 4.480 | 4.480 | 4.360 | 4.360 | 1,700 | -0.14(-3.11%) |
Apr 03, 2009 | 4.250 | 4.500 | 4.250 | 4.500 | 690 | +0.96(+27.12%) |
Apr 01, 2009 | 3.540 | 3.540 | 3.540 | 0 | +0.33(+10.28%) | |
Mar 30, 2009 | 3.210 | 3.210 | 3.210 | 0 | -0.10(-3.02%) | |
Mar 24, 2009 | 3.310 | 3.310 | 3.310 | 0 | -0.19(-5.43%) | |
Mar 23, 2009 | 3.500 | 3.690 | 3.500 | 3.500 | 13,200 | +0.33(+10.41%) |
Mar 20, 2009 | 3.160 | 3.170 | 3.160 | 3.170 | 1,029 | -0.22(-6.49%) |
Mar 19, 2009 | 3.460 | 3.460 | 3.390 | 3.390 | 4,138 | +0.20(+6.27%) |
Mar 18, 2009 | 2.810 | 3.190 | 2.810 | 3.190 | 3,525 | +0.25(+8.50%) |
Mar 17, 2009 | 2.870 | 2.940 | 2.870 | 2.940 | 3,376 | +0.11(+3.89%) |
Mar 16, 2009 | 2.800 | 2.860 | 2.800 | 2.830 | 900 | +0.06(+2.17%) |
Mar 13, 2009 | 2.840 | 2.840 | 2.770 | 2.770 | 484 | -0.11(-3.82%) |
Mar 12, 2009 | 2.880 | 2.880 | 2.880 | 2.880 | 250 | +0.09(+3.23%) |
Mar 11, 2009 | 2.900 | 2.900 | 2.790 | 2.790 | 2,082 | -0.06(-2.11%) |
Mar 10, 2009 | 2.590 | 2.850 | 2.510 | 2.850 | 4,648 | +0.60(+26.67%) |
Mar 09, 2009 | 2.120 | 2.250 | 2.120 | 2.250 | 1,518 | +0.25(+12.50%) |
Mar 06, 2009 | 2.150 | 2.150 | 2.000 | 2.000 | 3,800 | -0.29(-12.66%) |
Mar 05, 2009 | 2.230 | 2.290 | 2.200 | 2.290 | 1,426 | -0.12(-4.98%) |
Mar 04, 2009 | 2.400 | 2.410 | 2.400 | 2.410 | 810 | -0.03(-1.23%) |
Mar 02, 2009 | 2.430 | 2.440 | 2.430 | 2.440 | 2,570 | -0.44(-15.28%) |
Feb 27, 2009 | 2.550 | 2.880 | 2.510 | 2.880 | 3,759 | +0.08(+2.86%) |
Feb 26, 2009 | 2.850 | 2.850 | 2.780 | 2.800 | 17,570 | +0.05(+1.82%) |
Feb 25, 2009 | 2.940 | 2.940 | 2.650 | 2.750 | 6,085 | -0.25(-8.33%) |
Feb 24, 2009 | 2.900 | 3.030 | 2.880 | 3.000 | 25,458 | +0.14(+4.90%) |
Feb 23, 2009 | 3.030 | 3.030 | 2.860 | 2.860 | 27,046 | -0.22(-7.14%) |
Feb 20, 2009 | 3.100 | 3.140 | 3.050 | 3.080 | 16,494 | -0.27(-8.06%) |
Feb 19, 2009 | 3.270 | 3.400 | 3.270 | 3.350 | 5,768 | +0.10(+3.08%) |
Feb 18, 2009 | 3.120 | 3.350 | 3.120 | 3.250 | 14,714 | +0.05(+1.56%) |
Feb 17, 2009 | 3.290 | 3.290 | 3.160 | 3.200 | 4,000 | -0.52(-13.98%) |
Feb 13, 2009 | 3.770 | 3.950 | 3.700 | 3.720 | 19,777 | -0.25(-6.30%) |
Feb 12, 2009 | 3.970 | 4.000 | 3.850 | 3.970 | 12,639 | -0.13(-3.17%) |
Feb 11, 2009 | 4.030 | 4.150 | 3.990 | 4.100 | 16,180 | -0.04(-0.97%) |
Feb 10, 2009 | 4.110 | 4.170 | 4.110 | 4.140 | 7,294 | -0.06(-1.43%) |
Feb 09, 2009 | 4.200 | 4.390 | 4.200 | 4.200 | 3,050 | +0.31(+7.97%) |
Feb 06, 2009 | 3.510 | 3.890 | 3.510 | 3.890 | 1,955 | +0.48(+14.08%) |
Feb 05, 2009 | 3.410 | 3.410 | 3.410 | 3.410 | 1,097 | -0.24(-6.58%) |
Feb 04, 2009 | 3.420 | 3.650 | 3.420 | 3.650 | 1,930 | +0.15(+4.29%) |
Feb 03, 2009 | 3.310 | 3.500 | 3.310 | 3.500 | 4,207 | +0.18(+5.42%) |