Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.652 | 6.000 | 5.286 | 5.420 | 326,806 | -0.23(-4.11%) |
Apr 29, 2009 | 4.902 | 5.652 | 4.482 | 5.652 | 344,656 | +0.57(+11.25%) |
Apr 28, 2009 | 4.598 | 5.348 | 4.464 | 5.080 | 290,845 | +0.45(+9.63%) |
Apr 27, 2009 | 4.491 | 4.750 | 4.455 | 4.634 | 221,183 | +0.04(+0.78%) |
Apr 24, 2009 | 4.411 | 4.643 | 4.313 | 4.598 | 281,042 | +0.21(+4.89%) |
Apr 23, 2009 | 4.464 | 4.598 | 4.223 | 4.384 | 324,777 | -0.10(-2.19%) |
Apr 22, 2009 | 4.259 | 4.679 | 4.116 | 4.482 | 354,267 | +0.14(+3.29%) |
Apr 21, 2009 | 3.670 | 4.438 | 3.670 | 4.339 | 292,380 | +0.63(+17.11%) |
Apr 20, 2009 | 4.241 | 4.268 | 3.705 | 3.705 | 436,562 | -0.64(-14.78%) |
Apr 17, 2009 | 4.616 | 4.705 | 4.250 | 4.348 | 375,517 | -0.25(-5.44%) |
Apr 16, 2009 | 3.991 | 4.777 | 3.938 | 4.598 | 279,684 | +0.63(+15.99%) |
Apr 15, 2009 | 3.732 | 4.027 | 3.705 | 3.964 | 204,194 | +0.21(+5.71%) |
Apr 14, 2009 | 4.179 | 4.179 | 3.607 | 3.750 | 334,297 | -0.51(-11.95%) |
Apr 13, 2009 | 4.045 | 4.286 | 3.884 | 4.259 | 168,806 | +0.13(+3.25%) |
Apr 09, 2009 | 3.563 | 4.170 | 3.563 | 4.125 | 329,650 | +0.65(+18.77%) |
Apr 08, 2009 | 3.447 | 3.607 | 3.188 | 3.473 | 210,262 | +0.06(+1.83%) |
Apr 07, 2009 | 3.688 | 3.688 | 3.393 | 3.411 | 108,606 | -0.32(-8.61%) |
Apr 06, 2009 | 3.893 | 3.955 | 3.411 | 3.732 | 111,467 | -0.26(-6.49%) |
Apr 03, 2009 | 3.813 | 4.018 | 3.777 | 3.991 | 78,041 | +0.18(+4.68%) |
Apr 02, 2009 | 3.509 | 4.286 | 3.482 | 3.813 | 208,038 | +0.38(+10.91%) |
Apr 01, 2009 | 3.170 | 3.438 | 3.125 | 3.438 | 122,163 | +0.21(+6.65%) |
Mar 31, 2009 | 3.125 | 3.563 | 3.125 | 3.223 | 194,408 | +0.14(+4.64%) |
Mar 30, 2009 | 3.902 | 3.902 | 2.902 | 3.080 | 217,483 | -0.78(-20.14%) |
Mar 26, 2009 | 3.384 | 3.875 | 3.357 | 3.857 | 201,813 | +0.54(+16.13%) |
Mar 25, 2009 | 3.214 | 3.464 | 3.045 | 3.322 | 193,822 | +0.09(+2.76%) |
Mar 24, 2009 | 3.125 | 3.455 | 3.054 | 3.232 | 143,361 | +0.10(+3.13%) |
Mar 23, 2009 | 3.072 | 3.134 | 3.063 | 3.134 | 179,276 | +0.17(+5.72%) |
Mar 20, 2009 | 3.411 | 3.452 | 2.938 | 2.964 | 163,871 | -0.34(-10.27%) |
Mar 19, 2009 | 3.089 | 3.366 | 3.089 | 3.304 | 99,289 | +0.27(+8.82%) |
Mar 18, 2009 | 2.822 | 3.080 | 2.786 | 3.036 | 261,831 | +0.21(+7.59%) |
Mar 17, 2009 | 2.616 | 2.822 | 2.598 | 2.822 | 270,475 | +0.13(+4.98%) |
Mar 16, 2009 | 2.705 | 2.750 | 2.545 | 2.688 | 201,449 | +0.02(+0.67%) |
Mar 13, 2009 | 2.732 | 2.777 | 2.563 | 2.670 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.009 | 2.732 | 2.009 | 2.670 | 174,892 | +0.64(+31.72%) |
Mar 11, 2009 | 2.170 | 2.268 | 2.027 | 2.027 | 126,180 | -0.14(-6.58%) |
Mar 10, 2009 | 1.955 | 2.188 | 1.946 | 2.170 | 216,614 | +0.23(+11.98%) |
Mar 09, 2009 | 1.991 | 2.116 | 1.884 | 1.938 | 218,344 | -0.08(-3.98%) |
Mar 06, 2009 | 2.223 | 2.268 | 1.929 | 2.018 | 0 | -0.27(-11.72%) |
Mar 05, 2009 | 2.634 | 2.688 | 2.286 | 2.286 | 85,349 | -0.41(-15.23%) |
Mar 04, 2009 | 2.366 | 2.759 | 2.259 | 2.697 | 315,564 | -0.04(-1.63%) |
Mar 02, 2009 | 2.777 | 2.991 | 2.688 | 2.741 | 180,743 | -0.07(-2.54%) |
Feb 27, 2009 | 2.991 | 3.072 | 2.813 | 2.813 | 0 | -0.19(-6.25%) |
Feb 26, 2009 | 3.259 | 3.259 | 3.000 | 3.000 | 132,431 | -0.24(-7.44%) |
Feb 25, 2009 | 3.705 | 3.705 | 3.214 | 3.241 | 161,932 | -0.40(-11.03%) |
Feb 24, 2009 | 3.572 | 3.732 | 3.464 | 3.643 | 216,059 | +0.13(+3.82%) |
Feb 23, 2009 | 3.670 | 3.705 | 3.464 | 3.509 | 243,357 | -0.06(-1.75%) |
Feb 20, 2009 | 3.830 | 3.839 | 3.554 | 3.572 | 171,850 | -0.31(-8.05%) |
Feb 19, 2009 | 4.045 | 4.080 | 3.822 | 3.884 | 110,450 | -0.11(-2.68%) |
Feb 18, 2009 | 4.330 | 4.375 | 3.973 | 3.991 | 99,359 | -0.31(-7.26%) |
Feb 17, 2009 | 4.179 | 4.464 | 4.080 | 4.304 | 163,800 | -0.03(-0.62%) |
Feb 13, 2009 | 4.580 | 4.813 | 4.143 | 4.330 | 146,740 | -0.22(-4.90%) |
Feb 12, 2009 | 4.455 | 4.607 | 4.366 | 4.554 | 82,540 | +0.03(+0.59%) |
Feb 11, 2009 | 4.536 | 4.670 | 4.464 | 4.527 | 115,345 | +0.05(+1.20%) |
Feb 10, 2009 | 4.580 | 4.804 | 4.464 | 4.473 | 134,722 | -0.12(-2.72%) |
Feb 09, 2009 | 4.607 | 4.777 | 4.563 | 4.598 | 225,468 | -0.01(-0.19%) |
Feb 06, 2009 | 4.572 | 4.777 | 4.563 | 4.607 | 177,893 | +0.02(+0.39%) |
Feb 05, 2009 | 4.447 | 4.732 | 4.447 | 4.589 | 213,384 | +0.13(+2.80%) |
Feb 04, 2009 | 4.420 | 4.705 | 4.366 | 4.464 | 184,624 | +0.04(+0.81%) |
Feb 03, 2009 | 4.723 | 4.902 | 4.366 | 4.429 | 160,583 | -0.27(-5.70%) |