Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.040 | 4.260 | 4.000 | 4.040 | 378,436 | +0.03(+0.75%) |
Apr 29, 2009 | 3.910 | 4.100 | 3.840 | 4.010 | 381,142 | +0.12(+3.08%) |
Apr 28, 2009 | 3.840 | 3.980 | 3.720 | 3.890 | 365,934 | +0.09(+2.37%) |
Apr 27, 2009 | 3.840 | 4.060 | 3.700 | 3.800 | 395,553 | -0.13(-3.31%) |
Apr 24, 2009 | 3.720 | 4.100 | 3.720 | 3.930 | 418,502 | +0.31(+8.56%) |
Apr 23, 2009 | 3.880 | 3.910 | 3.260 | 3.620 | 459,770 | -0.25(-6.46%) |
Apr 22, 2009 | 3.390 | 3.890 | 3.210 | 3.870 | 575,572 | +0.48(+14.16%) |
Apr 21, 2009 | 2.910 | 3.390 | 2.900 | 3.390 | 232,844 | +0.41(+13.76%) |
Apr 20, 2009 | 3.230 | 3.250 | 2.980 | 2.980 | 308,798 | -0.25(-7.74%) |
Apr 17, 2009 | 3.370 | 3.370 | 3.170 | 3.230 | 260,167 | -0.15(-4.44%) |
Apr 16, 2009 | 3.230 | 3.410 | 3.150 | 3.380 | 482,818 | +0.16(+4.97%) |
Apr 15, 2009 | 3.140 | 3.220 | 3.100 | 3.220 | 290,642 | +0.08(+2.55%) |
Apr 14, 2009 | 3.330 | 3.330 | 3.110 | 3.140 | 254,300 | -0.22(-6.55%) |
Apr 13, 2009 | 3.300 | 3.410 | 3.250 | 3.360 | 214,603 | +0.01(+0.30%) |
Apr 09, 2009 | 3.150 | 3.380 | 3.150 | 3.350 | 300,648 | +0.18(+5.68%) |
Apr 08, 2009 | 3.050 | 3.200 | 3.050 | 3.170 | 140,142 | +0.17(+5.67%) |
Apr 07, 2009 | 3.100 | 3.110 | 2.950 | 3.000 | 145,420 | -0.11(-3.54%) |
Apr 06, 2009 | 3.130 | 3.280 | 3.050 | 3.110 | 164,086 | -0.05(-1.58%) |
Apr 03, 2009 | 3.070 | 3.220 | 3.030 | 3.160 | 106,299 | +0.09(+2.93%) |
Apr 02, 2009 | 3.350 | 3.480 | 3.000 | 3.070 | 338,374 | -0.23(-6.97%) |
Apr 01, 2009 | 3.000 | 3.300 | 2.940 | 3.300 | 179,981 | +0.26(+8.55%) |
Mar 31, 2009 | 2.840 | 3.330 | 2.840 | 3.040 | 292,731 | +0.15(+5.19%) |
Mar 30, 2009 | 2.710 | 2.950 | 2.550 | 2.890 | 356,535 | -0.23(-7.37%) |
Mar 26, 2009 | 2.940 | 3.140 | 2.840 | 3.120 | 355,702 | +0.25(+8.71%) |
Mar 25, 2009 | 2.760 | 3.030 | 2.560 | 2.870 | 681,620 | +0.07(+2.50%) |
Mar 24, 2009 | 2.690 | 3.080 | 2.600 | 2.800 | 498,367 | +0.11(+4.09%) |
Mar 23, 2009 | 2.470 | 2.690 | 2.470 | 2.690 | 585,223 | +0.05(+1.89%) |
Mar 20, 2009 | 3.040 | 3.040 | 2.640 | 2.640 | 330,404 | -0.39(-12.87%) |
Mar 19, 2009 | 3.100 | 3.100 | 2.960 | 3.030 | 237,369 | -0.04(-1.30%) |
Mar 18, 2009 | 3.120 | 3.200 | 2.980 | 3.070 | 272,301 | -0.12(-3.76%) |
Mar 17, 2009 | 3.350 | 3.350 | 2.900 | 3.190 | 315,606 | +0.05(+1.59%) |
Mar 16, 2009 | 3.200 | 3.360 | 3.000 | 3.140 | 271,355 | +0.01(+0.32%) |
Mar 13, 2009 | 3.140 | 3.260 | 3.020 | 3.130 | 0 | +0.06(+1.95%) |
Mar 12, 2009 | 2.820 | 3.190 | 2.510 | 3.070 | 614,424 | +0.25(+8.87%) |
Mar 11, 2009 | 2.740 | 3.130 | 2.500 | 2.820 | 551,665 | +0.47(+20.00%) |
Mar 10, 2009 | 2.850 | 2.850 | 2.150 | 2.350 | 649,762 | -0.10(-4.08%) |
Mar 09, 2009 | 2.590 | 2.900 | 2.410 | 2.450 | 270,235 | -0.12(-4.67%) |
Mar 06, 2009 | 2.600 | 2.800 | 2.510 | 2.570 | 0 | -0.05(-1.91%) |
Mar 05, 2009 | 2.840 | 3.150 | 2.610 | 2.620 | 134,670 | -0.36(-12.08%) |
Mar 04, 2009 | 2.380 | 3.020 | 2.380 | 2.980 | 236,168 | +0.23(+8.36%) |
Mar 02, 2009 | 3.060 | 3.100 | 2.710 | 2.750 | 308,042 | -0.35(-11.29%) |
Feb 27, 2009 | 3.250 | 3.280 | 3.100 | 3.100 | 0 | -0.11(-3.43%) |
Feb 26, 2009 | 3.190 | 3.345 | 3.150 | 3.210 | 300,343 | +0.11(+3.55%) |
Feb 25, 2009 | 3.190 | 3.240 | 2.900 | 3.100 | 312,894 | -0.10(-3.13%) |
Feb 24, 2009 | 3.330 | 3.400 | 3.110 | 3.200 | 427,849 | -0.01(-0.31%) |
Feb 23, 2009 | 3.410 | 3.609 | 3.200 | 3.210 | 331,189 | -0.19(-5.59%) |
Feb 20, 2009 | 3.800 | 3.800 | 3.290 | 3.400 | 460,399 | -0.35(-9.33%) |
Feb 19, 2009 | 3.950 | 3.970 | 3.720 | 3.750 | 295,818 | -0.02(-0.53%) |
Feb 18, 2009 | 4.500 | 4.570 | 3.740 | 3.770 | 635,008 | -0.42(-10.02%) |
Feb 17, 2009 | 5.000 | 5.000 | 4.020 | 4.190 | 459,753 | -0.71(-14.49%) |
Feb 13, 2009 | 5.110 | 5.160 | 4.800 | 4.900 | 276,257 | -0.19(-3.73%) |
Feb 12, 2009 | 5.320 | 5.350 | 5.030 | 5.090 | 317,540 | -0.31(-5.74%) |
Feb 11, 2009 | 5.400 | 5.590 | 5.210 | 5.400 | 231,160 | +0.05(+0.93%) |
Feb 10, 2009 | 6.030 | 6.140 | 5.320 | 5.350 | 241,295 | -0.68(-11.28%) |
Feb 09, 2009 | 5.550 | 6.200 | 5.550 | 6.030 | 229,585 | +0.61(+11.25%) |
Feb 06, 2009 | 5.260 | 5.500 | 5.180 | 5.420 | 245,413 | +0.18(+3.44%) |
Feb 05, 2009 | 5.400 | 5.400 | 5.090 | 5.240 | 251,614 | -0.15(-2.78%) |
Feb 04, 2009 | 5.470 | 5.760 | 5.320 | 5.390 | 339,369 | -0.17(-3.06%) |
Feb 03, 2009 | 5.740 | 5.770 | 5.420 | 5.560 | 164,367 | -0.12(-2.11%) |