Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.088 | 4.088 | 3.918 | 3.925 | 335,861 | -0.13(-3.16%) |
Apr 29, 2009 | 3.982 | 4.131 | 3.925 | 4.053 | 59,504 | +0.14(+3.64%) |
Apr 28, 2009 | 4.181 | 4.252 | 3.910 | 3.910 | 66,381 | -0.35(-8.18%) |
Apr 27, 2009 | 4.102 | 4.323 | 3.996 | 4.259 | 69,572 | +0.01(+0.34%) |
Apr 24, 2009 | 4.024 | 4.358 | 3.910 | 4.245 | 86,840 | +0.27(+6.80%) |
Apr 23, 2009 | 4.003 | 4.003 | 3.896 | 3.974 | 46,431 | -0.04(-0.89%) |
Apr 22, 2009 | 4.117 | 4.337 | 3.982 | 4.010 | 61,660 | -0.21(-5.05%) |
Apr 21, 2009 | 4.060 | 4.266 | 3.960 | 4.223 | 111,684 | +0.14(+3.30%) |
Apr 20, 2009 | 3.918 | 4.131 | 3.889 | 4.088 | 212,151 | -0.01(-0.17%) |
Apr 17, 2009 | 3.811 | 4.109 | 3.654 | 4.095 | 244,131 | +0.31(+8.07%) |
Apr 16, 2009 | 3.590 | 3.804 | 3.427 | 3.790 | 76,621 | +0.25(+7.03%) |
Apr 15, 2009 | 3.448 | 3.555 | 3.342 | 3.541 | 52,527 | +0.08(+2.26%) |
Apr 14, 2009 | 3.825 | 3.868 | 3.455 | 3.462 | 118,515 | -0.46(-11.62%) |
Apr 13, 2009 | 3.747 | 4.031 | 3.747 | 3.918 | 60,802 | +0.05(+1.29%) |
Apr 09, 2009 | 3.697 | 3.903 | 3.583 | 3.868 | 91,139 | +0.25(+6.88%) |
Apr 08, 2009 | 3.519 | 3.640 | 3.420 | 3.619 | 46,729 | +0.11(+3.04%) |
Apr 07, 2009 | 3.548 | 3.726 | 3.462 | 3.512 | 56,805 | -0.10(-2.76%) |
Apr 06, 2009 | 3.569 | 3.640 | 3.391 | 3.612 | 74,265 | +0.06(+1.60%) |
Apr 03, 2009 | 3.690 | 3.690 | 3.534 | 3.555 | 83,154 | -0.14(-3.85%) |
Apr 02, 2009 | 3.697 | 3.733 | 3.413 | 3.697 | 101,913 | +0.11(+3.17%) |
Apr 01, 2009 | 3.370 | 3.704 | 3.356 | 3.583 | 42,469 | +0.12(+3.49%) |
Mar 31, 2009 | 3.384 | 3.505 | 3.263 | 3.462 | 95,075 | +0.16(+4.73%) |
Mar 30, 2009 | 3.370 | 3.384 | 3.171 | 3.306 | 74,957 | -0.46(-12.10%) |
Mar 26, 2009 | 3.505 | 3.778 | 3.505 | 3.761 | 105,685 | +0.28(+7.96%) |
Mar 25, 2009 | 3.249 | 3.555 | 3.221 | 3.484 | 146,509 | +0.24(+7.46%) |
Mar 24, 2009 | 3.278 | 3.519 | 3.171 | 3.242 | 39,502 | -0.31(-8.62%) |
Mar 23, 2009 | 3.377 | 3.555 | 3.256 | 3.548 | 85,865 | +0.42(+13.41%) |
Mar 20, 2009 | 3.370 | 3.406 | 3.071 | 3.128 | 102,222 | -0.19(-5.78%) |
Mar 19, 2009 | 3.342 | 3.477 | 3.299 | 3.320 | 103,848 | -0.04(-1.27%) |
Mar 18, 2009 | 2.816 | 3.363 | 2.773 | 3.363 | 89,273 | +0.55(+19.75%) |
Mar 17, 2009 | 2.759 | 2.951 | 2.526 | 2.808 | 186,076 | +0.05(+1.80%) |
Mar 16, 2009 | 2.972 | 3.022 | 2.737 | 2.759 | 85,167 | -0.16(-5.37%) |
Mar 13, 2009 | 2.979 | 3.007 | 2.851 | 2.915 | 53,317 | -0.05(-1.68%) |
Mar 12, 2009 | 2.702 | 2.979 | 2.702 | 2.965 | 130,776 | +0.26(+9.45%) |
Mar 11, 2009 | 2.624 | 2.780 | 2.602 | 2.709 | 87,540 | +0.12(+4.67%) |
Mar 10, 2009 | 2.474 | 2.588 | 2.382 | 2.588 | 136,277 | +0.21(+8.66%) |
Mar 09, 2009 | 2.382 | 2.481 | 2.353 | 2.382 | 94,914 | -0.06(-2.33%) |
Mar 06, 2009 | 2.410 | 2.481 | 2.318 | 2.439 | 88,854 | +0.08(+3.31%) |
Mar 05, 2009 | 2.318 | 2.474 | 2.318 | 2.360 | 119,847 | -0.04(-1.48%) |
Mar 04, 2009 | 2.453 | 2.481 | 2.268 | 2.396 | 125,954 | -0.06(-2.60%) |
Mar 02, 2009 | 2.645 | 2.744 | 2.460 | 2.460 | 162,986 | -0.28(-10.13%) |
Feb 27, 2009 | 2.894 | 3.000 | 2.737 | 2.737 | 83,437 | -0.23(-7.67%) |
Feb 26, 2009 | 2.986 | 3.107 | 2.965 | 2.965 | 72,883 | -0.01(-0.48%) |
Feb 25, 2009 | 3.121 | 3.121 | 2.922 | 2.979 | 66,106 | -0.21(-6.47%) |
Feb 24, 2009 | 3.079 | 3.192 | 2.972 | 3.185 | 109,095 | +0.12(+3.94%) |
Feb 23, 2009 | 3.377 | 3.377 | 2.986 | 3.064 | 148,704 | -0.31(-9.07%) |
Feb 20, 2009 | 3.050 | 3.413 | 3.050 | 3.370 | 199,937 | +0.26(+8.22%) |
Feb 19, 2009 | 3.171 | 3.171 | 3.031 | 3.114 | 155,727 | +0.01(+0.46%) |
Feb 18, 2009 | 3.100 | 3.185 | 3.057 | 3.100 | 90,207 | -0.04(-1.36%) |
Feb 17, 2009 | 3.171 | 3.171 | 3.036 | 3.143 | 64,129 | -0.06(-2.00%) |
Feb 13, 2009 | 3.391 | 3.391 | 3.121 | 3.207 | 132,949 | -0.18(-5.45%) |
Feb 12, 2009 | 3.249 | 3.726 | 3.242 | 3.391 | 68,105 | -0.15(-4.22%) |
Feb 11, 2009 | 3.569 | 3.647 | 3.462 | 3.541 | 50,477 | -0.01(-0.20%) |
Feb 10, 2009 | 3.740 | 3.782 | 3.541 | 3.548 | 136,021 | -0.24(-6.38%) |
Feb 09, 2009 | 3.768 | 3.811 | 3.605 | 3.790 | 95,882 | -0.04(-1.11%) |
Feb 06, 2009 | 3.654 | 3.846 | 3.576 | 3.832 | 78,744 | +0.10(+2.67%) |
Feb 05, 2009 | 3.406 | 3.747 | 3.406 | 3.733 | 85,652 | +0.01(+0.19%) |
Feb 04, 2009 | 4.181 | 4.181 | 3.726 | 3.726 | 96,276 | -0.50(-11.78%) |
Feb 03, 2009 | 4.138 | 4.266 | 4.095 | 4.223 | 278,111 | +0.16(+3.85%) |