Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.400 | 7.600 | 6.800 | 7.200 | 149,630 | +0.20(+2.86%) |
Mar 30, 2009 | 8.300 | 8.400 | 7.000 | 7.000 | 181,618 | -1.60(-18.60%) |
Mar 26, 2009 | 8.400 | 8.600 | 8.068 | 8.600 | 189,043 | +0.00(+0.00%) |
Mar 25, 2009 | 8.400 | 8.600 | 8.000 | 8.600 | 144,159 | +0.60(+7.50%) |
Mar 24, 2009 | 8.400 | 8.600 | 7.800 | 8.000 | 180,749 | -0.40(-4.76%) |
Mar 23, 2009 | 8.146 | 8.400 | 8.000 | 8.400 | 206,778 | +0.80(+10.53%) |
Mar 20, 2009 | 7.000 | 8.000 | 6.900 | 7.600 | 310,751 | +0.60(+8.57%) |
Mar 19, 2009 | 6.000 | 7.000 | 5.840 | 7.000 | 261,131 | +1.00(+16.67%) |
Mar 18, 2009 | 5.580 | 6.000 | 5.400 | 6.000 | 104,946 | +0.60(+11.11%) |
Mar 17, 2009 | 5.600 | 5.600 | 5.400 | 5.400 | 81,078 | +0.00(+0.00%) |
Mar 16, 2009 | 5.000 | 5.400 | 4.826 | 5.400 | 92,852 | +0.60(+12.50%) |
Mar 13, 2009 | 5.000 | 5.200 | 4.800 | 4.800 | 0 | -0.20(-4.00%) |
Mar 12, 2009 | 4.414 | 5.000 | 4.400 | 5.000 | 111,584 | +0.60(+13.64%) |
Mar 11, 2009 | 4.400 | 5.000 | 4.400 | 4.400 | 96,797 | -0.60(-12.00%) |
Mar 10, 2009 | 4.596 | 5.000 | 4.200 | 5.000 | 140,625 | +0.80(+19.05%) |
Mar 09, 2009 | 4.400 | 4.600 | 4.200 | 4.200 | 84,106 | -0.20(-4.55%) |
Mar 06, 2009 | 4.300 | 4.800 | 4.000 | 4.400 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.000 | 5.000 | 4.200 | 4.400 | 121,905 | -0.80(-15.38%) |
Mar 04, 2009 | 4.800 | 5.200 | 4.600 | 5.200 | 67,880 | +0.40(+8.33%) |
Mar 02, 2009 | 5.200 | 5.200 | 4.600 | 4.800 | 127,408 | -0.80(-14.29%) |
Feb 27, 2009 | 5.092 | 5.600 | 4.600 | 5.600 | 0 | +1.00(+21.74%) |
Feb 26, 2009 | 5.198 | 5.198 | 4.600 | 4.600 | 62,454 | -0.40(-8.00%) |
Feb 25, 2009 | 4.860 | 5.200 | 4.600 | 5.000 | 106,867 | -0.20(-3.85%) |
Feb 24, 2009 | 4.100 | 5.200 | 4.100 | 5.200 | 218,250 | +1.20(+30.00%) |
Feb 23, 2009 | 4.700 | 5.000 | 4.000 | 4.000 | 153,232 | -0.60(-13.04%) |
Feb 20, 2009 | 5.000 | 5.000 | 4.600 | 4.600 | 0 | -0.60(-11.54%) |
Feb 19, 2009 | 4.806 | 5.200 | 4.800 | 5.200 | 110,228 | +0.40(+8.33%) |
Feb 18, 2009 | 5.000 | 5.340 | 4.600 | 4.800 | 142,390 | -0.20(-4.00%) |
Feb 17, 2009 | 5.800 | 5.800 | 4.800 | 5.000 | 200,475 | -0.60(-10.71%) |
Feb 13, 2009 | 5.800 | 5.800 | 5.400 | 5.600 | 65,735 | -0.20(-3.45%) |
Feb 12, 2009 | 5.800 | 6.000 | 5.400 | 5.800 | 146,897 | +0.00(+0.00%) |
Feb 11, 2009 | 5.600 | 6.000 | 5.400 | 5.800 | 70,932 | +0.20(+3.57%) |
Feb 10, 2009 | 5.822 | 6.200 | 5.600 | 5.600 | 135,207 | +0.00(+0.00%) |
Feb 09, 2009 | 5.800 | 6.200 | 5.432 | 5.600 | 179,133 | -0.40(-6.67%) |
Feb 06, 2009 | 5.400 | 6.000 | 5.000 | 6.000 | 240,401 | +0.80(+15.38%) |
Feb 05, 2009 | 5.000 | 5.200 | 4.800 | 5.200 | 92,818 | +0.20(+4.00%) |
Feb 04, 2009 | 5.400 | 5.400 | 4.800 | 5.000 | 125,514 | -0.40(-7.41%) |
Feb 03, 2009 | 5.200 | 5.600 | 5.000 | 5.400 | 111,482 | +0.20(+3.85%) |
Feb 02, 2009 | 5.424 | 5.800 | 4.600 | 5.200 | 249,791 | -0.40(-7.14%) |
Jan 30, 2009 | 5.760 | 5.800 | 5.400 | 5.600 | 0 | +0.20(+3.70%) |
Jan 29, 2009 | 6.200 | 6.200 | 5.400 | 5.400 | 233,072 | -0.60(-10.00%) |
Jan 28, 2009 | 6.400 | 6.400 | 5.800 | 6.000 | 264,184 | +0.00(+0.00%) |
Jan 27, 2009 | 6.200 | 6.200 | 5.600 | 6.000 | 217,918 | -0.20(-3.23%) |
Jan 26, 2009 | 6.320 | 6.400 | 6.000 | 6.200 | 92,959 | +0.00(+0.00%) |
Jan 23, 2009 | 6.550 | 6.550 | 6.000 | 6.200 | 175,138 | +0.20(+3.33%) |
Jan 22, 2009 | 6.600 | 6.600 | 6.000 | 6.000 | 147,068 | -0.20(-3.23%) |
Jan 21, 2009 | 6.980 | 6.980 | 6.200 | 6.200 | 127,266 | -0.40(-6.06%) |
Jan 20, 2009 | 7.800 | 7.800 | 6.600 | 6.600 | 115,952 | -2.00(-23.26%) |
Jan 16, 2009 | 6.600 | 8.600 | 6.400 | 8.600 | 150,020 | +2.00(+30.30%) |
Jan 15, 2009 | 6.824 | 7.200 | 6.600 | 6.600 | 110,590 | -0.40(-5.71%) |
Jan 14, 2009 | 7.400 | 7.400 | 6.800 | 7.000 | 209,628 | -0.40(-5.41%) |
Jan 13, 2009 | 6.800 | 7.400 | 6.800 | 7.400 | 352,733 | +0.80(+12.12%) |
Jan 12, 2009 | 7.350 | 7.400 | 6.600 | 6.600 | 258,678 | -0.20(-2.94%) |
Jan 09, 2009 | 7.396 | 7.400 | 6.800 | 6.800 | 181,005 | -0.20(-2.86%) |
Jan 08, 2009 | 7.242 | 7.400 | 7.000 | 7.000 | 117,524 | +0.00(+0.00%) |
Jan 07, 2009 | 7.000 | 7.400 | 7.000 | 7.000 | 144,480 | +0.00(+0.00%) |
Jan 06, 2009 | 7.004 | 7.400 | 7.000 | 7.000 | 316,122 | +0.00(+0.00%) |
Jan 05, 2009 | 7.000 | 7.200 | 6.800 | 7.000 | 231,300 | +0.20(+2.94%) |
Jan 02, 2009 | 6.400 | 7.000 | 6.400 | 6.800 | 0 | +0.60(+9.68%) |