Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.601 | 3.966 | 3.601 | 3.663 | 794,818 | +0.06(+1.73%) |
Apr 29, 2009 | 3.530 | 3.739 | 3.374 | 3.601 | 393,451 | +0.12(+3.45%) |
Apr 28, 2009 | 3.218 | 3.530 | 3.138 | 3.481 | 451,681 | +0.20(+6.25%) |
Apr 27, 2009 | 3.169 | 3.311 | 3.116 | 3.276 | 336,649 | +0.02(+0.55%) |
Apr 24, 2009 | 3.214 | 3.330 | 3.183 | 3.258 | 520,316 | +0.07(+2.09%) |
Apr 23, 2009 | 2.991 | 3.232 | 2.827 | 3.192 | 193,007 | +0.21(+7.17%) |
Apr 22, 2009 | 2.831 | 2.996 | 2.818 | 2.978 | 1,394,341 | +0.08(+2.77%) |
Apr 21, 2009 | 2.698 | 2.902 | 2.698 | 2.898 | 172,454 | +0.18(+6.55%) |
Apr 20, 2009 | 2.733 | 2.889 | 2.689 | 2.720 | 137,341 | -0.09(-3.17%) |
Apr 17, 2009 | 2.889 | 2.889 | 2.697 | 2.809 | 528,767 | -0.06(-2.17%) |
Apr 16, 2009 | 2.791 | 2.916 | 2.729 | 2.871 | 172,811 | +0.09(+3.20%) |
Apr 15, 2009 | 2.675 | 2.795 | 2.675 | 2.782 | 154,269 | +0.08(+2.80%) |
Apr 14, 2009 | 2.733 | 2.782 | 2.560 | 2.706 | 159,705 | -0.09(-3.18%) |
Apr 13, 2009 | 2.778 | 2.827 | 2.738 | 2.795 | 385,133 | -0.07(-2.33%) |
Apr 09, 2009 | 2.738 | 2.951 | 2.689 | 2.862 | 474,662 | +0.21(+8.07%) |
Apr 08, 2009 | 2.568 | 2.662 | 2.284 | 2.649 | 348,043 | +0.08(+3.12%) |
Apr 07, 2009 | 2.840 | 2.893 | 2.564 | 2.568 | 402,797 | -0.34(-11.64%) |
Apr 06, 2009 | 2.938 | 2.938 | 2.733 | 2.907 | 150,108 | -0.07(-2.39%) |
Apr 03, 2009 | 2.978 | 3.049 | 2.911 | 2.978 | 148,976 | -0.02(-0.59%) |
Apr 02, 2009 | 2.791 | 3.152 | 2.791 | 2.996 | 208,807 | +0.30(+11.24%) |
Apr 01, 2009 | 2.564 | 2.729 | 2.497 | 2.693 | 135,122 | +0.08(+3.07%) |
Mar 31, 2009 | 2.604 | 2.751 | 2.462 | 2.613 | 188,128 | +0.06(+2.26%) |
Mar 30, 2009 | 2.747 | 2.804 | 2.497 | 2.555 | 175,743 | -0.59(-18.70%) |
Mar 26, 2009 | 3.071 | 3.200 | 3.040 | 3.143 | 160,656 | +0.13(+4.28%) |
Mar 25, 2009 | 2.889 | 3.080 | 2.733 | 3.014 | 172,129 | +0.15(+5.29%) |
Mar 24, 2009 | 3.080 | 3.116 | 2.844 | 2.862 | 158,387 | -0.28(-9.05%) |
Mar 23, 2009 | 3.000 | 3.160 | 2.444 | 3.147 | 291,802 | +0.45(+16.86%) |
Mar 20, 2009 | 2.693 | 2.804 | 2.617 | 2.693 | 331,203 | +0.11(+4.13%) |
Mar 19, 2009 | 2.675 | 2.747 | 2.457 | 2.586 | 234,556 | -0.30(-10.48%) |
Mar 18, 2009 | 2.889 | 2.942 | 2.689 | 2.889 | 183,460 | -0.01(-0.31%) |
Mar 17, 2009 | 2.715 | 2.898 | 2.622 | 2.898 | 151,346 | +0.16(+6.03%) |
Mar 16, 2009 | 2.729 | 2.813 | 2.653 | 2.733 | 226,350 | +0.03(+0.99%) |
Mar 13, 2009 | 2.844 | 2.978 | 2.635 | 2.706 | 215,574 | -0.08(-2.72%) |
Mar 12, 2009 | 2.159 | 2.831 | 2.159 | 2.782 | 252,477 | +0.62(+28.60%) |
Mar 11, 2009 | 2.181 | 2.203 | 2.119 | 2.163 | 79,377 | -0.00(-0.21%) |
Mar 10, 2009 | 2.057 | 2.284 | 2.057 | 2.168 | 229,506 | +0.18(+8.95%) |
Mar 09, 2009 | 1.954 | 2.032 | 1.878 | 1.990 | 226,586 | +0.00(+0.22%) |
Mar 06, 2009 | 2.025 | 2.092 | 1.923 | 1.985 | 127,987 | -0.02(-1.11%) |
Mar 05, 2009 | 2.057 | 2.123 | 2.003 | 2.008 | 106,135 | -0.12(-5.45%) |
Mar 04, 2009 | 2.052 | 2.146 | 2.003 | 2.123 | 129,861 | -0.02(-1.04%) |
Mar 02, 2009 | 2.284 | 2.315 | 2.132 | 2.146 | 257,911 | -0.19(-8.02%) |
Feb 27, 2009 | 2.364 | 2.506 | 2.132 | 2.333 | 357,945 | -0.08(-3.50%) |
Feb 26, 2009 | 2.689 | 2.729 | 2.413 | 2.417 | 232,025 | -0.25(-9.35%) |
Feb 25, 2009 | 2.675 | 2.849 | 2.462 | 2.666 | 326,474 | -0.02(-0.83%) |
Feb 24, 2009 | 2.506 | 2.884 | 2.506 | 2.689 | 309,774 | +0.22(+8.83%) |
Feb 23, 2009 | 2.644 | 2.644 | 2.390 | 2.471 | 219,530 | -0.15(-5.77%) |
Feb 20, 2009 | 2.564 | 2.675 | 2.483 | 2.622 | 152,090 | -0.01(-0.34%) |
Feb 19, 2009 | 2.738 | 2.764 | 2.577 | 2.631 | 88,586 | -0.08(-2.80%) |
Feb 18, 2009 | 2.849 | 2.849 | 2.573 | 2.706 | 100,247 | -0.10(-3.64%) |
Feb 17, 2009 | 2.889 | 2.987 | 2.778 | 2.809 | 162,048 | -0.22(-7.21%) |
Feb 13, 2009 | 2.880 | 3.125 | 2.880 | 3.027 | 92,964 | +0.14(+4.94%) |
Feb 12, 2009 | 2.729 | 2.911 | 2.729 | 2.884 | 65,406 | -0.03(-1.07%) |
Feb 11, 2009 | 2.782 | 2.951 | 2.755 | 2.916 | 194,517 | +0.16(+5.99%) |
Feb 10, 2009 | 3.040 | 3.120 | 2.711 | 2.751 | 121,784 | -0.30(-9.91%) |
Feb 09, 2009 | 3.138 | 3.138 | 2.933 | 3.054 | 104,450 | -0.12(-3.65%) |
Feb 06, 2009 | 2.947 | 3.240 | 2.907 | 3.169 | 398,798 | +0.21(+7.07%) |
Feb 05, 2009 | 2.528 | 3.054 | 2.528 | 2.960 | 362,859 | +0.42(+16.46%) |
Feb 04, 2009 | 2.698 | 2.782 | 2.542 | 2.542 | 107,769 | -0.15(-5.46%) |
Feb 03, 2009 | 2.613 | 2.769 | 2.577 | 2.689 | 127,014 | +0.10(+3.78%) |