Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.660 | 7.670 | 7.600 | 7.600 | 2,000 | +0.64(+9.22%) |
Apr 28, 2009 | 6.958 | 6.958 | 6.958 | 0 | -0.21(-2.93%) | |
Apr 27, 2009 | 7.239 | 7.239 | 7.140 | 7.168 | 515 | -0.34(-4.55%) |
Apr 24, 2009 | 7.569 | 7.574 | 7.510 | 7.510 | 500 | -0.12(-1.54%) |
Apr 23, 2009 | 7.485 | 7.672 | 7.485 | 7.628 | 3,120 | +0.34(+4.70%) |
Apr 22, 2009 | 7.170 | 7.349 | 7.170 | 7.285 | 1,470 | +0.33(+4.79%) |
Apr 21, 2009 | 6.884 | 7.026 | 6.884 | 6.952 | 300 | -0.06(-0.86%) |
Apr 20, 2009 | 7.035 | 7.043 | 7.013 | 7.013 | 1,400 | -0.84(-10.67%) |
Apr 17, 2009 | 8.116 | 8.117 | 7.795 | 7.850 | 6,300 | +0.24(+3.11%) |
Apr 16, 2009 | 7.000 | 7.716 | 7.000 | 7.613 | 2,100 | +0.72(+10.37%) |
Apr 15, 2009 | 6.898 | 6.898 | 6.898 | 6.898 | 200 | +0.11(+1.66%) |
Apr 14, 2009 | 6.785 | 6.785 | 6.785 | 6.785 | 100 | +0.58(+9.27%) |
Apr 13, 2009 | 6.200 | 6.218 | 6.180 | 6.210 | 6,150 | +0.12(+2.05%) |
Apr 09, 2009 | 5.870 | 6.097 | 5.870 | 6.085 | 1,000 | +0.45(+7.95%) |
Apr 08, 2009 | 5.692 | 5.692 | 5.637 | 5.637 | 3,400 | +0.01(+0.26%) |
Apr 07, 2009 | 5.540 | 5.625 | 5.540 | 5.622 | 375 | -0.01(-0.10%) |
Apr 06, 2009 | 5.600 | 5.628 | 5.600 | 5.628 | 360 | +0.04(+0.66%) |
Apr 03, 2009 | 5.500 | 5.591 | 5.500 | 5.591 | 620 | +0.11(+1.99%) |
Apr 02, 2009 | 5.482 | 5.482 | 5.482 | 5.482 | 100 | +0.34(+6.65%) |
Mar 31, 2009 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.05%) | |
Mar 30, 2009 | 5.138 | 5.138 | 5.138 | 5.138 | 1,100 | -0.68(-11.71%) |
Mar 26, 2009 | 5.685 | 5.819 | 5.668 | 5.819 | 1,060 | +0.18(+3.27%) |
Mar 25, 2009 | 5.618 | 5.635 | 5.618 | 5.635 | 400 | -0.06(-0.98%) |
Mar 24, 2009 | 5.743 | 5.743 | 5.691 | 5.691 | 200 | -0.06(-1.03%) |
Mar 23, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.32(+5.93%) |
Mar 20, 2009 | 5.428 | 5.428 | 5.428 | 5.428 | 100 | +0.15(+2.78%) |
Mar 19, 2009 | 5.281 | 5.281 | 5.281 | 5.281 | 100 | +0.29(+5.85%) |
Mar 18, 2009 | 4.989 | 4.989 | 4.989 | 4.989 | 100 | +0.20(+4.28%) |
Mar 16, 2009 | 4.784 | 4.784 | 4.784 | 0 | +0.09(+1.93%) | |
Mar 13, 2009 | 4.717 | 4.717 | 4.694 | 4.694 | 1,000 | +0.13(+2.96%) |
Mar 12, 2009 | 4.559 | 4.559 | 4.559 | 4.559 | 100 | +0.03(+0.64%) |
Mar 11, 2009 | 4.529 | 4.529 | 4.529 | 4.529 | 500 | +0.08(+1.91%) |
Mar 10, 2009 | 4.759 | 4.759 | 4.445 | 4.445 | 500 | -0.05(-1.12%) |
Mar 09, 2009 | 4.560 | 4.560 | 4.423 | 4.495 | 3,745 | +0.11(+2.62%) |
Mar 06, 2009 | 4.667 | 4.667 | 4.380 | 4.380 | 805 | -0.21(-4.52%) |
Mar 05, 2009 | 4.897 | 4.897 | 4.432 | 4.587 | 700 | -0.24(-4.90%) |
Mar 04, 2009 | 4.833 | 4.920 | 4.814 | 4.824 | 4,005 | +0.06(+1.16%) |
Mar 02, 2009 | 4.840 | 4.840 | 4.731 | 4.769 | 1,435 | -0.54(-10.16%) |
Feb 27, 2009 | 5.308 | 5.308 | 5.308 | 5.308 | 2,300 | -0.05(-0.98%) |
Feb 26, 2009 | 5.150 | 5.360 | 5.150 | 5.360 | 1,000 | +0.39(+7.74%) |
Feb 25, 2009 | 4.899 | 4.992 | 4.899 | 4.975 | 540 | +0.04(+0.91%) |
Feb 24, 2009 | 4.846 | 4.930 | 4.783 | 4.930 | 600 | +0.16(+3.36%) |
Feb 23, 2009 | 4.883 | 4.883 | 4.770 | 4.770 | 800 | -0.02(-0.32%) |
Feb 20, 2009 | 4.791 | 4.799 | 4.709 | 4.785 | 1,085 | -0.18(-3.55%) |
Feb 19, 2009 | 4.881 | 4.973 | 4.860 | 4.961 | 3,783 | +0.00(+0.02%) |
Feb 18, 2009 | 4.970 | 4.973 | 4.887 | 4.960 | 1,005 | +0.00(+0.00%) |
Feb 17, 2009 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | -0.27(-5.16%) |
Feb 13, 2009 | 5.073 | 5.239 | 5.073 | 5.230 | 2,180 | +0.16(+3.09%) |
Feb 12, 2009 | 5.080 | 5.080 | 5.028 | 5.073 | 1,150 | +0.02(+0.40%) |
Feb 11, 2009 | 5.053 | 5.053 | 5.053 | 5.053 | 100 | +0.02(+0.36%) |
Feb 10, 2009 | 5.010 | 5.035 | 4.980 | 5.035 | 380 | -0.04(-0.82%) |
Feb 09, 2009 | 5.186 | 5.186 | 5.076 | 5.076 | 300 | +0.17(+3.51%) |
Feb 06, 2009 | 4.950 | 4.950 | 4.850 | 4.904 | 750 | -0.05(-1.11%) |
Feb 05, 2009 | 5.224 | 5.224 | 4.959 | 4.959 | 200 | -0.13(-2.51%) |
Feb 04, 2009 | 5.074 | 5.087 | 5.070 | 5.087 | 300 | -0.21(-4.02%) |
Feb 03, 2009 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |