Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.100 | 4.100 | 3.929 | 3.936 | 334,920 | -0.13(-3.16%) |
Apr 29, 2009 | 3.993 | 4.142 | 3.936 | 4.064 | 59,337 | +0.14(+3.64%) |
Apr 28, 2009 | 4.192 | 4.264 | 3.921 | 3.921 | 66,195 | -0.35(-8.18%) |
Apr 27, 2009 | 4.114 | 4.335 | 4.007 | 4.271 | 69,377 | +0.01(+0.34%) |
Apr 24, 2009 | 4.035 | 4.371 | 3.921 | 4.257 | 86,596 | +0.27(+6.80%) |
Apr 23, 2009 | 4.014 | 4.014 | 3.907 | 3.986 | 46,301 | -0.04(-0.89%) |
Apr 22, 2009 | 4.128 | 4.349 | 3.993 | 4.021 | 61,488 | -0.21(-5.05%) |
Apr 21, 2009 | 4.071 | 4.278 | 3.971 | 4.235 | 111,371 | +0.14(+3.30%) |
Apr 20, 2009 | 3.929 | 4.142 | 3.900 | 4.100 | 211,557 | -0.01(-0.17%) |
Apr 17, 2009 | 3.822 | 4.121 | 3.665 | 4.107 | 243,447 | +0.31(+8.07%) |
Apr 16, 2009 | 3.601 | 3.814 | 3.437 | 3.800 | 76,407 | +0.25(+7.03%) |
Apr 15, 2009 | 3.458 | 3.565 | 3.351 | 3.551 | 52,379 | +0.08(+2.26%) |
Apr 14, 2009 | 3.836 | 3.879 | 3.465 | 3.472 | 118,183 | -0.46(-11.62%) |
Apr 13, 2009 | 3.757 | 4.043 | 3.757 | 3.929 | 60,632 | +0.05(+1.29%) |
Apr 09, 2009 | 3.708 | 3.914 | 3.593 | 3.879 | 90,884 | +0.25(+6.88%) |
Apr 08, 2009 | 3.529 | 3.650 | 3.429 | 3.629 | 46,598 | +0.11(+3.04%) |
Apr 07, 2009 | 3.558 | 3.736 | 3.472 | 3.522 | 56,646 | -0.10(-2.76%) |
Apr 06, 2009 | 3.579 | 3.650 | 3.401 | 3.622 | 74,057 | +0.06(+1.60%) |
Apr 03, 2009 | 3.700 | 3.700 | 3.544 | 3.565 | 82,921 | -0.14(-3.85%) |
Apr 02, 2009 | 3.708 | 3.743 | 3.422 | 3.708 | 101,627 | +0.11(+3.17%) |
Apr 01, 2009 | 3.380 | 3.715 | 3.365 | 3.593 | 42,350 | +0.12(+3.49%) |
Mar 31, 2009 | 3.394 | 3.515 | 3.273 | 3.472 | 94,808 | +0.16(+4.73%) |
Mar 30, 2009 | 3.380 | 3.394 | 3.180 | 3.315 | 74,747 | -0.46(-12.10%) |
Mar 26, 2009 | 3.515 | 3.788 | 3.515 | 3.772 | 105,389 | +0.28(+7.96%) |
Mar 25, 2009 | 3.258 | 3.565 | 3.230 | 3.494 | 146,098 | +0.24(+7.46%) |
Mar 24, 2009 | 3.287 | 3.529 | 3.180 | 3.251 | 39,392 | -0.31(-8.62%) |
Mar 23, 2009 | 3.387 | 3.565 | 3.265 | 3.558 | 85,624 | +0.42(+13.41%) |
Mar 20, 2009 | 3.380 | 3.415 | 3.080 | 3.137 | 101,936 | -0.19(-5.78%) |
Mar 19, 2009 | 3.351 | 3.486 | 3.308 | 3.330 | 103,557 | -0.04(-1.27%) |
Mar 18, 2009 | 2.823 | 3.372 | 2.781 | 3.372 | 89,023 | +0.56(+19.75%) |
Mar 17, 2009 | 2.766 | 2.959 | 2.533 | 2.816 | 185,555 | +0.05(+1.80%) |
Mar 16, 2009 | 2.980 | 3.030 | 2.745 | 2.766 | 84,928 | -0.16(-5.37%) |
Mar 13, 2009 | 2.987 | 3.016 | 2.859 | 2.923 | 53,168 | -0.05(-1.68%) |
Mar 12, 2009 | 2.709 | 2.987 | 2.709 | 2.973 | 130,409 | +0.26(+9.45%) |
Mar 11, 2009 | 2.631 | 2.788 | 2.610 | 2.716 | 87,295 | +0.12(+4.67%) |
Mar 10, 2009 | 2.481 | 2.595 | 2.389 | 2.595 | 135,895 | +0.21(+8.66%) |
Mar 09, 2009 | 2.389 | 2.488 | 2.360 | 2.389 | 94,648 | -0.06(-2.33%) |
Mar 06, 2009 | 2.417 | 2.488 | 2.324 | 2.446 | 88,605 | +0.08(+3.31%) |
Mar 05, 2009 | 2.324 | 2.481 | 2.324 | 2.367 | 119,511 | -0.04(-1.48%) |
Mar 04, 2009 | 2.460 | 2.488 | 2.274 | 2.403 | 125,601 | -0.06(-2.60%) |
Mar 02, 2009 | 2.652 | 2.752 | 2.467 | 2.467 | 162,529 | -0.28(-10.13%) |
Feb 27, 2009 | 2.902 | 3.009 | 2.745 | 2.745 | 83,203 | -0.23(-7.67%) |
Feb 26, 2009 | 2.995 | 3.116 | 2.973 | 2.973 | 72,679 | -0.01(-0.48%) |
Feb 25, 2009 | 3.130 | 3.130 | 2.930 | 2.987 | 65,921 | -0.21(-6.47%) |
Feb 24, 2009 | 3.087 | 3.201 | 2.980 | 3.194 | 108,789 | +0.12(+3.94%) |
Feb 23, 2009 | 3.387 | 3.387 | 2.995 | 3.073 | 148,288 | -0.31(-9.07%) |
Feb 20, 2009 | 3.059 | 3.422 | 3.059 | 3.380 | 199,377 | +0.26(+8.22%) |
Feb 19, 2009 | 3.180 | 3.180 | 3.040 | 3.123 | 155,291 | +0.01(+0.46%) |
Feb 18, 2009 | 3.109 | 3.194 | 3.066 | 3.109 | 89,954 | -0.04(-1.36%) |
Feb 17, 2009 | 3.180 | 3.180 | 3.044 | 3.151 | 63,949 | -0.06(-2.00%) |
Feb 13, 2009 | 3.401 | 3.401 | 3.130 | 3.216 | 132,576 | -0.19(-5.45%) |
Feb 12, 2009 | 3.258 | 3.736 | 3.251 | 3.401 | 67,914 | -0.15(-4.22%) |
Feb 11, 2009 | 3.579 | 3.658 | 3.472 | 3.551 | 50,336 | -0.01(-0.20%) |
Feb 10, 2009 | 3.750 | 3.793 | 3.551 | 3.558 | 135,639 | -0.24(-6.38%) |
Feb 09, 2009 | 3.779 | 3.822 | 3.615 | 3.800 | 95,613 | -0.04(-1.11%) |
Feb 06, 2009 | 3.665 | 3.857 | 3.586 | 3.843 | 78,523 | +0.10(+2.67%) |
Feb 05, 2009 | 3.415 | 3.757 | 3.415 | 3.743 | 85,412 | +0.01(+0.19%) |
Feb 04, 2009 | 4.192 | 4.192 | 3.736 | 3.736 | 96,006 | -0.50(-11.78%) |
Feb 03, 2009 | 4.150 | 4.278 | 4.107 | 4.235 | 277,331 | +0.16(+3.85%) |