Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.000 | 5.300 | 4.850 | 5.200 | 18,459 | +0.19(+3.79%) |
Apr 29, 2009 | 5.010 | 5.020 | 5.000 | 5.010 | 6,700 | -0.02(-0.40%) |
Apr 28, 2009 | 4.990 | 5.030 | 4.990 | 5.030 | 2,800 | +0.01(+0.20%) |
Apr 27, 2009 | 4.810 | 5.030 | 4.810 | 5.020 | 3,500 | -0.17(-3.28%) |
Apr 24, 2009 | 4.820 | 5.190 | 4.800 | 5.190 | 16,660 | +0.20(+4.01%) |
Apr 22, 2009 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | |
Apr 21, 2009 | 4.560 | 5.000 | 4.550 | 4.990 | 6,530 | -0.01(-0.20%) |
Apr 20, 2009 | 4.810 | 5.000 | 4.780 | 5.000 | 14,600 | +0.00(+0.00%) |
Apr 17, 2009 | 4.750 | 5.000 | 4.710 | 5.000 | 28,100 | +0.28(+5.93%) |
Apr 16, 2009 | 4.700 | 4.800 | 4.560 | 4.720 | 7,000 | +0.21(+4.66%) |
Apr 15, 2009 | 4.190 | 4.510 | 4.190 | 4.510 | 7,200 | +0.02(+0.45%) |
Apr 14, 2009 | 4.290 | 4.490 | 4.290 | 4.490 | 9,380 | +0.24(+5.65%) |
Apr 13, 2009 | 4.150 | 4.250 | 4.150 | 4.250 | 6,900 | -0.06(-1.39%) |
Apr 09, 2009 | 4.150 | 4.310 | 4.150 | 4.310 | 5,530 | +0.21(+5.12%) |
Apr 08, 2009 | 4.150 | 4.150 | 4.100 | 4.100 | 1,000 | +0.10(+2.50%) |
Apr 07, 2009 | 4.200 | 4.240 | 4.000 | 4.000 | 2,550 | -0.30(-6.98%) |
Apr 06, 2009 | 4.650 | 4.650 | 4.300 | 4.300 | 4,450 | -0.30(-6.52%) |
Apr 03, 2009 | 4.410 | 4.600 | 4.410 | 4.600 | 7,600 | +0.16(+3.60%) |
Apr 02, 2009 | 4.320 | 4.750 | 4.320 | 4.440 | 22,325 | +0.11(+2.54%) |
Apr 01, 2009 | 4.200 | 4.490 | 3.880 | 4.330 | 10,045 | +0.45(+11.60%) |
Mar 31, 2009 | 3.890 | 3.920 | 3.720 | 3.880 | 9,250 | +0.22(+6.01%) |
Mar 30, 2009 | 3.650 | 3.660 | 3.650 | 3.660 | 4,200 | -0.45(-10.95%) |
Mar 26, 2009 | 3.960 | 4.110 | 3.960 | 4.110 | 8,265 | +0.00(+0.00%) |
Mar 25, 2009 | 4.070 | 4.400 | 4.010 | 4.110 | 2,300 | +0.10(+2.49%) |
Mar 24, 2009 | 4.100 | 4.100 | 3.900 | 4.010 | 2,232 | +0.02(+0.50%) |
Mar 23, 2009 | 3.510 | 3.990 | 3.570 | 3.990 | 12,450 | +0.52(+14.99%) |
Mar 20, 2009 | 3.470 | 3.470 | 3.470 | 3.470 | 1,500 | -0.27(-7.22%) |
Mar 19, 2009 | 3.630 | 3.740 | 3.620 | 3.740 | 93,227 | -0.06(-1.58%) |
Mar 18, 2009 | 3.800 | 3.800 | 3.790 | 3.800 | 2,700 | +0.01(+0.26%) |
Mar 17, 2009 | 3.790 | 3.800 | 3.490 | 3.790 | 30,900 | +0.28(+7.98%) |
Mar 16, 2009 | 3.480 | 3.800 | 3.300 | 3.510 | 12,600 | +0.21(+6.36%) |
Mar 13, 2009 | 3.030 | 3.300 | 3.030 | 3.300 | 10,900 | +0.05(+1.54%) |
Mar 12, 2009 | 2.510 | 3.250 | 2.510 | 3.250 | 13,333 | +0.55(+20.37%) |
Mar 11, 2009 | 2.580 | 2.700 | 2.580 | 2.700 | 4,290 | +0.20(+8.00%) |
Mar 10, 2009 | 2.490 | 2.590 | 2.470 | 2.500 | 16,300 | +0.08(+3.31%) |
Mar 09, 2009 | 2.400 | 2.420 | 2.350 | 2.420 | 75,800 | +0.01(+0.41%) |
Mar 06, 2009 | 2.470 | 2.470 | 2.400 | 2.410 | 25,100 | -0.01(-0.41%) |
Mar 05, 2009 | 2.450 | 2.450 | 2.370 | 2.420 | 13,300 | -0.15(-5.84%) |
Mar 04, 2009 | 2.810 | 2.810 | 2.460 | 2.570 | 17,860 | -0.29(-10.14%) |
Mar 02, 2009 | 2.860 | 2.860 | 2.860 | 2.860 | 6,500 | -0.04(-1.38%) |
Feb 27, 2009 | 2.760 | 2.900 | 2.760 | 2.900 | 3,332 | +0.02(+0.69%) |
Feb 26, 2009 | 2.830 | 3.000 | 2.830 | 2.880 | 12,480 | +0.27(+10.34%) |
Feb 25, 2009 | 2.240 | 2.620 | 2.240 | 2.610 | 21,290 | +0.39(+17.57%) |
Feb 24, 2009 | 2.360 | 2.360 | 2.000 | 2.220 | 14,450 | -0.03(-1.33%) |
Feb 23, 2009 | 2.240 | 2.270 | 2.240 | 2.250 | 5,300 | -0.12(-5.06%) |
Feb 20, 2009 | 2.650 | 2.650 | 2.350 | 2.370 | 6,900 | -0.29(-10.90%) |
Feb 19, 2009 | 2.670 | 2.700 | 2.660 | 2.660 | 9,370 | -0.04(-1.48%) |
Feb 18, 2009 | 2.650 | 2.750 | 2.650 | 2.700 | 16,000 | +0.05(+1.89%) |
Feb 17, 2009 | 2.520 | 2.660 | 2.520 | 2.650 | 5,450 | -0.35(-11.67%) |
Feb 13, 2009 | 2.980 | 3.000 | 2.980 | 3.000 | 1,900 | +0.15(+5.26%) |
Feb 12, 2009 | 2.950 | 3.000 | 2.810 | 2.850 | 18,200 | -0.15(-5.00%) |
Feb 11, 2009 | 3.110 | 3.110 | 3.000 | 3.000 | 2,700 | -0.11(-3.54%) |
Feb 10, 2009 | 3.100 | 3.110 | 3.050 | 3.110 | 9,865 | -0.04(-1.27%) |
Feb 09, 2009 | 3.110 | 3.210 | 3.100 | 3.150 | 6,746 | +0.00(+0.00%) |
Feb 06, 2009 | 3.180 | 3.200 | 3.080 | 3.150 | 20,800 | -0.05(-1.56%) |
Feb 05, 2009 | 3.070 | 3.200 | 3.070 | 3.200 | 7,200 | +0.10(+3.23%) |
Feb 04, 2009 | 3.140 | 3.140 | 3.060 | 3.100 | 4,790 | +0.02(+0.65%) |
Feb 03, 2009 | 3.060 | 3.100 | 3.060 | 3.080 | 5,440 | +0.03(+0.98%) |