Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.217 | 3.303 | 3.068 | 3.188 | 80,258 | -0.01(-0.36%) |
Apr 29, 2009 | 2.953 | 3.275 | 2.795 | 3.200 | 246,084 | +0.27(+9.22%) |
Apr 28, 2009 | 2.884 | 3.045 | 2.826 | 2.930 | 182,702 | +0.02(+0.79%) |
Apr 27, 2009 | 3.154 | 3.154 | 2.884 | 2.907 | 125,741 | -0.33(-10.12%) |
Apr 24, 2009 | 3.298 | 3.441 | 3.217 | 3.234 | 81,165 | -0.03(-0.88%) |
Apr 23, 2009 | 3.487 | 3.487 | 3.252 | 3.263 | 107,711 | -0.23(-6.58%) |
Apr 22, 2009 | 3.343 | 3.625 | 3.343 | 3.493 | 110,015 | +0.06(+1.84%) |
Apr 21, 2009 | 3.022 | 3.447 | 2.901 | 3.430 | 153,575 | +0.38(+12.43%) |
Apr 20, 2009 | 3.177 | 3.430 | 3.022 | 3.050 | 102,027 | -0.24(-7.17%) |
Apr 17, 2009 | 3.522 | 3.636 | 3.183 | 3.286 | 91,132 | -0.22(-6.38%) |
Apr 16, 2009 | 3.430 | 3.516 | 3.091 | 3.510 | 184,462 | +0.01(+0.33%) |
Apr 15, 2009 | 3.177 | 3.504 | 3.148 | 3.499 | 129,156 | +0.28(+8.75%) |
Apr 14, 2009 | 3.257 | 3.343 | 3.102 | 3.217 | 71,577 | -0.12(-3.61%) |
Apr 13, 2009 | 3.240 | 3.338 | 3.114 | 3.338 | 93,320 | +0.03(+1.04%) |
Apr 09, 2009 | 3.263 | 3.355 | 3.142 | 3.303 | 194,201 | +0.14(+4.55%) |
Apr 08, 2009 | 3.022 | 3.183 | 2.964 | 3.160 | 102,682 | +0.18(+5.97%) |
Apr 07, 2009 | 3.200 | 3.298 | 2.976 | 2.982 | 101,648 | -0.32(-9.74%) |
Apr 06, 2009 | 3.332 | 3.372 | 3.189 | 3.303 | 70,541 | -0.08(-2.38%) |
Apr 03, 2009 | 3.372 | 3.407 | 3.250 | 3.384 | 75,455 | +0.01(+0.34%) |
Apr 02, 2009 | 3.286 | 3.447 | 3.257 | 3.372 | 198,763 | +0.18(+5.58%) |
Apr 01, 2009 | 2.959 | 3.194 | 2.891 | 3.194 | 98,964 | +0.17(+5.50%) |
Mar 31, 2009 | 2.666 | 3.154 | 2.585 | 3.028 | 940,435 | +0.41(+15.82%) |
Mar 30, 2009 | 2.717 | 2.808 | 2.591 | 2.614 | 83,243 | -0.37(-12.33%) |
Mar 26, 2009 | 2.930 | 2.982 | 2.878 | 2.982 | 108,638 | +0.10(+3.39%) |
Mar 25, 2009 | 2.855 | 2.918 | 2.712 | 2.884 | 89,693 | +0.07(+2.45%) |
Mar 24, 2009 | 2.838 | 2.982 | 2.798 | 2.815 | 89,567 | -0.07(-2.58%) |
Mar 23, 2009 | 2.752 | 2.890 | 2.654 | 2.890 | 178,771 | +0.21(+7.71%) |
Mar 20, 2009 | 2.677 | 2.769 | 2.568 | 2.683 | 197,021 | +0.02(+0.86%) |
Mar 19, 2009 | 2.608 | 2.683 | 2.469 | 2.660 | 108,854 | +0.08(+3.12%) |
Mar 18, 2009 | 2.401 | 2.579 | 2.269 | 2.579 | 92,034 | +0.17(+7.16%) |
Mar 17, 2009 | 2.246 | 2.447 | 2.051 | 2.407 | 100,746 | +0.15(+6.62%) |
Mar 16, 2009 | 2.338 | 2.401 | 2.217 | 2.258 | 39,996 | -0.05(-2.00%) |
Mar 13, 2009 | 2.424 | 2.436 | 2.298 | 2.304 | 89,961 | -0.11(-4.52%) |
Mar 12, 2009 | 2.074 | 2.419 | 2.022 | 2.413 | 143,841 | +0.40(+19.66%) |
Mar 11, 2009 | 2.062 | 2.212 | 2.016 | 2.016 | 70,564 | -0.03(-1.68%) |
Mar 10, 2009 | 1.844 | 2.108 | 1.746 | 2.051 | 173,372 | +0.27(+15.16%) |
Mar 09, 2009 | 1.850 | 1.867 | 1.764 | 1.781 | 85,743 | -0.04(-2.21%) |
Mar 06, 2009 | 1.913 | 2.011 | 1.752 | 1.821 | 140,309 | -0.06(-3.06%) |
Mar 05, 2009 | 1.907 | 1.993 | 1.867 | 1.879 | 139,992 | -0.11(-5.49%) |
Mar 04, 2009 | 1.919 | 2.229 | 1.919 | 1.988 | 114,346 | -0.03(-1.70%) |
Mar 02, 2009 | 2.183 | 2.183 | 1.959 | 2.022 | 227,696 | -0.17(-7.85%) |
Feb 27, 2009 | 2.183 | 2.332 | 2.183 | 2.195 | 116,466 | -0.02(-0.78%) |
Feb 26, 2009 | 2.304 | 2.344 | 2.212 | 2.212 | 81,602 | -0.12(-5.17%) |
Feb 25, 2009 | 2.401 | 2.411 | 2.252 | 2.332 | 102,006 | -0.10(-4.25%) |
Feb 24, 2009 | 2.355 | 2.453 | 2.189 | 2.436 | 131,316 | +0.10(+4.18%) |
Feb 23, 2009 | 2.424 | 2.453 | 2.183 | 2.338 | 131,215 | -0.07(-2.86%) |
Feb 20, 2009 | 2.401 | 2.476 | 2.327 | 2.407 | 133,936 | -0.03(-1.18%) |
Feb 19, 2009 | 2.522 | 2.522 | 2.401 | 2.436 | 92,392 | -0.05(-2.08%) |
Feb 18, 2009 | 2.487 | 2.528 | 2.390 | 2.487 | 75,887 | +0.01(+0.46%) |
Feb 17, 2009 | 2.453 | 2.585 | 2.361 | 2.476 | 99,463 | -0.11(-4.43%) |
Feb 13, 2009 | 2.487 | 2.608 | 2.465 | 2.591 | 85,988 | +0.11(+4.64%) |
Feb 12, 2009 | 2.476 | 2.528 | 2.327 | 2.476 | 74,406 | +0.03(+1.41%) |
Feb 11, 2009 | 2.528 | 2.551 | 2.430 | 2.442 | 27,865 | -0.07(-2.97%) |
Feb 10, 2009 | 2.459 | 2.539 | 2.459 | 2.516 | 104,612 | +0.03(+1.15%) |
Feb 09, 2009 | 2.551 | 2.574 | 2.447 | 2.487 | 41,896 | -0.09(-3.35%) |
Feb 06, 2009 | 2.465 | 2.579 | 2.459 | 2.574 | 65,321 | +0.09(+3.70%) |
Feb 05, 2009 | 2.465 | 2.505 | 2.442 | 2.482 | 52,372 | +0.00(+0.00%) |
Feb 04, 2009 | 2.579 | 2.643 | 2.453 | 2.482 | 32,142 | -0.11(-4.21%) |
Feb 03, 2009 | 2.608 | 2.677 | 2.545 | 2.591 | 109,443 | +0.02(+0.67%) |