Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.007 | 3.087 | 2.867 | 2.980 | 85,875 | -0.01(-0.36%) |
Apr 29, 2009 | 2.760 | 3.060 | 2.612 | 2.991 | 263,307 | +0.25(+9.22%) |
Apr 28, 2009 | 2.695 | 2.846 | 2.642 | 2.738 | 195,488 | +0.02(+0.79%) |
Apr 27, 2009 | 2.948 | 2.948 | 2.695 | 2.717 | 134,541 | -0.31(-10.12%) |
Apr 24, 2009 | 3.082 | 3.216 | 3.007 | 3.023 | 86,845 | -0.03(-0.88%) |
Apr 23, 2009 | 3.259 | 3.259 | 3.039 | 3.050 | 115,249 | -0.21(-6.58%) |
Apr 22, 2009 | 3.125 | 3.388 | 3.125 | 3.264 | 117,715 | +0.06(+1.84%) |
Apr 21, 2009 | 2.824 | 3.221 | 2.711 | 3.205 | 164,323 | +0.35(+12.43%) |
Apr 20, 2009 | 2.969 | 3.205 | 2.824 | 2.851 | 109,168 | -0.22(-7.17%) |
Apr 17, 2009 | 3.291 | 3.399 | 2.974 | 3.071 | 97,510 | -0.21(-6.38%) |
Apr 16, 2009 | 3.205 | 3.286 | 2.889 | 3.280 | 197,371 | +0.01(+0.33%) |
Apr 15, 2009 | 2.969 | 3.275 | 2.942 | 3.270 | 138,195 | +0.26(+8.75%) |
Apr 14, 2009 | 3.044 | 3.125 | 2.899 | 3.007 | 76,587 | -0.11(-3.61%) |
Apr 13, 2009 | 3.028 | 3.119 | 2.910 | 3.119 | 99,851 | +0.03(+1.04%) |
Apr 09, 2009 | 3.050 | 3.136 | 2.937 | 3.087 | 207,792 | +0.13(+4.55%) |
Apr 08, 2009 | 2.824 | 2.974 | 2.770 | 2.953 | 109,868 | +0.17(+5.97%) |
Apr 07, 2009 | 2.991 | 3.082 | 2.781 | 2.787 | 108,762 | -0.30(-9.74%) |
Apr 06, 2009 | 3.114 | 3.152 | 2.980 | 3.087 | 75,478 | -0.08(-2.38%) |
Apr 03, 2009 | 3.152 | 3.184 | 3.037 | 3.162 | 80,736 | +0.01(+0.34%) |
Apr 02, 2009 | 3.071 | 3.221 | 3.044 | 3.152 | 212,674 | +0.17(+5.58%) |
Apr 01, 2009 | 2.765 | 2.985 | 2.702 | 2.985 | 105,890 | +0.16(+5.50%) |
Mar 31, 2009 | 2.491 | 2.948 | 2.416 | 2.829 | 1,006,252 | +0.39(+15.82%) |
Mar 30, 2009 | 2.540 | 2.624 | 2.421 | 2.443 | 89,069 | -0.34(-12.33%) |
Mar 26, 2009 | 2.738 | 2.787 | 2.690 | 2.787 | 116,242 | +0.09(+3.39%) |
Mar 25, 2009 | 2.668 | 2.727 | 2.534 | 2.695 | 95,970 | +0.06(+2.45%) |
Mar 24, 2009 | 2.652 | 2.787 | 2.615 | 2.631 | 95,836 | -0.07(-2.58%) |
Mar 23, 2009 | 2.572 | 2.701 | 2.481 | 2.701 | 191,283 | +0.19(+7.71%) |
Mar 20, 2009 | 2.502 | 2.588 | 2.400 | 2.507 | 210,810 | +0.02(+0.86%) |
Mar 19, 2009 | 2.438 | 2.507 | 2.308 | 2.486 | 116,473 | +0.08(+3.12%) |
Mar 18, 2009 | 2.244 | 2.411 | 2.121 | 2.411 | 98,475 | +0.16(+7.16%) |
Mar 17, 2009 | 2.099 | 2.287 | 1.917 | 2.250 | 107,797 | +0.14(+6.62%) |
Mar 16, 2009 | 2.185 | 2.244 | 2.072 | 2.110 | 42,795 | -0.04(-1.99%) |
Mar 13, 2009 | 2.266 | 2.276 | 2.148 | 2.153 | 96,257 | -0.10(-4.52%) |
Mar 12, 2009 | 1.938 | 2.260 | 1.890 | 2.255 | 153,908 | +0.37(+19.66%) |
Mar 11, 2009 | 1.927 | 2.067 | 1.885 | 1.885 | 75,503 | -0.03(-1.68%) |
Mar 10, 2009 | 1.723 | 1.970 | 1.632 | 1.917 | 185,505 | +0.25(+15.16%) |
Mar 09, 2009 | 1.729 | 1.745 | 1.648 | 1.664 | 91,744 | -0.04(-2.21%) |
Mar 06, 2009 | 1.788 | 1.879 | 1.638 | 1.702 | 150,128 | -0.05(-3.06%) |
Mar 05, 2009 | 1.783 | 1.863 | 1.745 | 1.756 | 149,790 | -0.10(-5.49%) |
Mar 04, 2009 | 1.793 | 2.083 | 1.793 | 1.858 | 122,349 | -0.03(-1.70%) |
Mar 02, 2009 | 2.040 | 2.040 | 1.831 | 1.890 | 243,631 | -0.16(-7.85%) |
Feb 27, 2009 | 2.040 | 2.180 | 2.040 | 2.051 | 124,617 | -0.02(-0.78%) |
Feb 26, 2009 | 2.153 | 2.191 | 2.067 | 2.067 | 87,313 | -0.11(-5.17%) |
Feb 25, 2009 | 2.244 | 2.253 | 2.105 | 2.180 | 109,145 | -0.10(-4.25%) |
Feb 24, 2009 | 2.201 | 2.293 | 2.046 | 2.276 | 140,507 | +0.09(+4.18%) |
Feb 23, 2009 | 2.266 | 2.293 | 2.040 | 2.185 | 140,399 | -0.06(-2.86%) |
Feb 20, 2009 | 2.244 | 2.314 | 2.174 | 2.250 | 143,310 | -0.03(-1.18%) |
Feb 19, 2009 | 2.357 | 2.357 | 2.244 | 2.276 | 98,859 | -0.05(-2.08%) |
Feb 18, 2009 | 2.325 | 2.362 | 2.234 | 2.325 | 81,198 | +0.06(+2.61%) |
Feb 17, 2009 | 2.245 | 2.366 | 2.161 | 2.266 | 108,694 | -0.11(-4.43%) |
Feb 13, 2009 | 2.276 | 2.387 | 2.255 | 2.371 | 93,969 | +0.11(+4.64%) |
Feb 12, 2009 | 2.266 | 2.313 | 2.129 | 2.266 | 81,311 | +0.03(+1.41%) |
Feb 11, 2009 | 2.313 | 2.334 | 2.224 | 2.234 | 30,451 | -0.07(-2.97%) |
Feb 10, 2009 | 2.250 | 2.324 | 2.250 | 2.303 | 114,321 | +0.03(+1.15%) |
Feb 09, 2009 | 2.334 | 2.355 | 2.239 | 2.276 | 45,785 | -0.08(-3.35%) |
Feb 06, 2009 | 2.255 | 2.360 | 2.250 | 2.355 | 71,383 | +0.08(+3.70%) |
Feb 05, 2009 | 2.255 | 2.292 | 2.234 | 2.271 | 57,232 | +0.00(+0.00%) |
Feb 04, 2009 | 2.360 | 2.418 | 2.245 | 2.271 | 35,125 | -0.10(-4.21%) |
Feb 03, 2009 | 2.387 | 2.450 | 2.329 | 2.371 | 119,600 | +0.02(+0.67%) |