Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.000 | 6.000 | 5.826 | 5.826 | 1,884 | +0.05(+0.80%) |
Apr 29, 2009 | 5.890 | 5.890 | 5.780 | 5.780 | 2,565 | +0.03(+0.43%) |
Apr 28, 2009 | 5.690 | 5.790 | 5.690 | 5.755 | 1,500 | +0.12(+2.06%) |
Apr 27, 2009 | 5.630 | 5.639 | 5.630 | 5.639 | 380 | -0.36(-6.02%) |
Apr 24, 2009 | 5.950 | 6.000 | 5.950 | 6.000 | 5,025 | +0.04(+0.67%) |
Apr 23, 2009 | 5.920 | 5.960 | 5.670 | 5.960 | 12,950 | +0.10(+1.71%) |
Apr 22, 2009 | 5.870 | 5.940 | 5.860 | 5.860 | 2,900 | +0.02(+0.34%) |
Apr 21, 2009 | 5.690 | 5.840 | 5.690 | 5.840 | 1,466 | +0.29(+5.23%) |
Apr 20, 2009 | 5.610 | 5.620 | 5.550 | 5.550 | 930 | -0.24(-4.15%) |
Apr 17, 2009 | 5.800 | 5.930 | 5.790 | 5.790 | 7,250 | +0.05(+0.87%) |
Apr 16, 2009 | 5.854 | 5.854 | 5.740 | 5.740 | 1,900 | -0.19(-3.20%) |
Apr 13, 2009 | 5.930 | 5.930 | 5.930 | 0 | +0.01(+0.17%) | |
Apr 09, 2009 | 5.880 | 5.920 | 5.880 | 5.920 | 2,430 | -0.07(-1.17%) |
Apr 08, 2009 | 5.950 | 5.990 | 5.950 | 5.990 | 1,500 | -0.01(-0.17%) |
Apr 07, 2009 | 6.095 | 6.095 | 5.980 | 6.000 | 5,883 | +0.09(+1.52%) |
Apr 06, 2009 | 5.910 | 5.910 | 5.910 | 5.910 | 200 | -0.11(-1.83%) |
Apr 03, 2009 | 6.130 | 6.130 | 6.020 | 6.020 | 221 | +0.02(+0.34%) |
Apr 02, 2009 | 6.020 | 6.020 | 6.000 | 6.000 | 5,487 | +0.11(+1.87%) |
Apr 01, 2009 | 5.900 | 5.900 | 5.890 | 5.890 | 400 | +0.36(+6.51%) |
Mar 31, 2009 | 5.530 | 5.530 | 5.530 | 5.530 | 450 | -0.22(-3.82%) |
Mar 30, 2009 | 5.500 | 5.750 | 5.500 | 5.750 | 5,170 | -0.13(-2.21%) |
Mar 26, 2009 | 5.830 | 5.880 | 5.830 | 5.880 | 4,152 | +0.13(+2.26%) |
Mar 25, 2009 | 5.870 | 5.930 | 5.750 | 5.750 | 9,800 | -0.07(-1.20%) |
Mar 24, 2009 | 5.820 | 6.050 | 5.820 | 5.820 | 3,843 | -0.09(-1.52%) |
Mar 23, 2009 | 6.070 | 6.090 | 5.860 | 5.910 | 3,411 | +0.04(+0.68%) |
Mar 20, 2009 | 6.010 | 6.040 | 5.850 | 5.870 | 6,910 | -0.08(-1.35%) |
Mar 19, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.18(+3.16%) |
Mar 18, 2009 | 5.850 | 5.890 | 5.768 | 5.768 | 3,507 | -0.10(-1.73%) |
Mar 17, 2009 | 5.860 | 5.870 | 5.770 | 5.870 | 3,400 | +0.12(+2.09%) |
Mar 16, 2009 | 5.760 | 5.940 | 5.750 | 5.750 | 3,586 | +0.18(+3.23%) |
Mar 13, 2009 | 5.704 | 5.704 | 5.570 | 5.570 | 0 | +0.07(+1.27%) |
Mar 12, 2009 | 5.550 | 5.550 | 5.450 | 5.500 | 1,068 | +0.10(+1.85%) |
Mar 11, 2009 | 5.500 | 5.500 | 5.400 | 5.400 | 700 | -0.19(-3.40%) |
Mar 10, 2009 | 5.610 | 5.770 | 5.510 | 5.590 | 4,260 | -0.01(-0.18%) |
Mar 09, 2009 | 5.700 | 5.700 | 5.570 | 5.600 | 3,498 | +0.03(+0.54%) |
Mar 06, 2009 | 5.410 | 5.580 | 5.410 | 5.570 | 0 | +0.13(+2.39%) |
Mar 05, 2009 | 5.440 | 5.440 | 5.440 | 5.440 | 1,495 | +0.00(+0.00%) |
Mar 04, 2009 | 5.260 | 5.440 | 5.260 | 5.440 | 500 | +0.00(+0.00%) |
Mar 02, 2009 | 5.500 | 5.500 | 5.390 | 5.440 | 1,223 | -0.09(-1.63%) |
Feb 27, 2009 | 5.660 | 5.660 | 5.500 | 5.530 | 0 | -0.03(-0.54%) |
Feb 26, 2009 | 5.572 | 5.572 | 5.560 | 5.560 | 524 | -0.31(-5.28%) |
Feb 25, 2009 | 5.100 | 5.870 | 5.100 | 5.870 | 22,850 | +0.56(+10.55%) |
Feb 24, 2009 | 5.320 | 5.322 | 5.310 | 5.310 | 1,000 | -0.02(-0.39%) |
Feb 23, 2009 | 5.450 | 5.500 | 5.310 | 5.331 | 4,090 | -0.17(-3.08%) |
Feb 20, 2009 | 5.450 | 5.500 | 5.450 | 5.500 | 2,200 | +0.04(+0.73%) |
Feb 19, 2009 | 5.490 | 5.490 | 5.460 | 5.460 | 1,105 | +0.04(+0.74%) |
Feb 18, 2009 | 5.500 | 5.500 | 5.420 | 5.420 | 1,000 | -0.11(-1.99%) |
Feb 17, 2009 | 5.420 | 5.720 | 5.420 | 5.530 | 9,130 | -0.47(-7.83%) |
Feb 13, 2009 | 5.710 | 6.050 | 5.710 | 6.000 | 11,604 | +0.04(+0.67%) |
Feb 12, 2009 | 5.990 | 5.990 | 5.960 | 5.960 | 3,200 | -0.03(-0.50%) |
Feb 11, 2009 | 6.100 | 7.880 | 5.990 | 5.990 | 15,942 | -0.23(-3.70%) |
Feb 10, 2009 | 6.050 | 6.220 | 6.000 | 6.220 | 7,900 | -0.08(-1.27%) |
Feb 09, 2009 | 6.380 | 6.380 | 5.770 | 6.300 | 12,061 | +0.04(+0.64%) |
Feb 06, 2009 | 5.910 | 6.270 | 5.910 | 6.260 | 8,600 | +0.20(+3.27%) |
Feb 05, 2009 | 6.062 | 6.062 | 6.062 | 6.062 | 800 | +0.26(+4.52%) |
Feb 04, 2009 | 5.760 | 5.830 | 5.760 | 5.800 | 950 | -0.14(-2.36%) |
Feb 03, 2009 | 5.900 | 6.040 | 5.880 | 5.940 | 11,100 | -0.00(-0.00%) |