Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.182 | 3.267 | 3.034 | 3.153 | 81,146 | -0.01(-0.36%) |
Apr 29, 2009 | 2.921 | 3.239 | 2.764 | 3.165 | 248,808 | +0.27(+9.22%) |
Apr 28, 2009 | 2.852 | 3.011 | 2.796 | 2.898 | 184,724 | +0.02(+0.79%) |
Apr 27, 2009 | 3.119 | 3.119 | 2.852 | 2.875 | 127,132 | -0.32(-10.12%) |
Apr 24, 2009 | 3.261 | 3.403 | 3.182 | 3.199 | 82,063 | -0.03(-0.88%) |
Apr 23, 2009 | 3.449 | 3.449 | 3.216 | 3.227 | 108,903 | -0.23(-6.58%) |
Apr 22, 2009 | 3.307 | 3.585 | 3.307 | 3.455 | 111,233 | +0.06(+1.84%) |
Apr 21, 2009 | 2.989 | 3.409 | 2.869 | 3.392 | 155,274 | +0.38(+12.43%) |
Apr 20, 2009 | 3.142 | 3.392 | 2.989 | 3.017 | 103,156 | -0.23(-7.17%) |
Apr 17, 2009 | 3.483 | 3.597 | 3.148 | 3.250 | 92,141 | -0.22(-6.38%) |
Apr 16, 2009 | 3.392 | 3.477 | 3.057 | 3.472 | 186,503 | +0.01(+0.33%) |
Apr 15, 2009 | 3.142 | 3.466 | 3.114 | 3.460 | 130,585 | +0.28(+8.75%) |
Apr 14, 2009 | 3.222 | 3.307 | 3.068 | 3.182 | 72,369 | -0.12(-3.61%) |
Apr 13, 2009 | 3.205 | 3.301 | 3.080 | 3.301 | 94,353 | +0.03(+1.04%) |
Apr 09, 2009 | 3.227 | 3.318 | 3.108 | 3.267 | 196,350 | +0.14(+4.55%) |
Apr 08, 2009 | 2.989 | 3.148 | 2.932 | 3.125 | 103,818 | +0.18(+5.97%) |
Apr 07, 2009 | 3.165 | 3.261 | 2.943 | 2.949 | 102,773 | -0.32(-9.74%) |
Apr 06, 2009 | 3.296 | 3.335 | 3.154 | 3.267 | 71,322 | -0.08(-2.38%) |
Apr 03, 2009 | 3.335 | 3.369 | 3.214 | 3.347 | 76,290 | +0.01(+0.34%) |
Apr 02, 2009 | 3.250 | 3.409 | 3.222 | 3.335 | 200,963 | +0.18(+5.58%) |
Apr 01, 2009 | 2.926 | 3.159 | 2.860 | 3.159 | 100,059 | +0.16(+5.50%) |
Mar 31, 2009 | 2.636 | 3.119 | 2.557 | 2.994 | 950,842 | +0.41(+15.82%) |
Mar 30, 2009 | 2.688 | 2.777 | 2.563 | 2.585 | 84,165 | -0.36(-12.33%) |
Mar 26, 2009 | 2.898 | 2.949 | 2.847 | 2.949 | 109,841 | +0.10(+3.39%) |
Mar 25, 2009 | 2.824 | 2.886 | 2.682 | 2.852 | 90,685 | +0.07(+2.45%) |
Mar 24, 2009 | 2.807 | 2.949 | 2.767 | 2.784 | 90,559 | -0.07(-2.58%) |
Mar 23, 2009 | 2.722 | 2.858 | 2.625 | 2.858 | 180,750 | +0.20(+7.71%) |
Mar 20, 2009 | 2.648 | 2.739 | 2.540 | 2.653 | 199,201 | +0.02(+0.86%) |
Mar 19, 2009 | 2.580 | 2.653 | 2.442 | 2.631 | 110,059 | +0.08(+3.12%) |
Mar 18, 2009 | 2.375 | 2.551 | 2.244 | 2.551 | 93,052 | +0.17(+7.16%) |
Mar 17, 2009 | 2.222 | 2.421 | 2.028 | 2.381 | 101,861 | +0.15(+6.62%) |
Mar 16, 2009 | 2.313 | 2.375 | 2.193 | 2.233 | 40,438 | -0.05(-1.99%) |
Mar 13, 2009 | 2.398 | 2.409 | 2.273 | 2.278 | 90,956 | -0.11(-4.52%) |
Mar 12, 2009 | 2.051 | 2.392 | 2.000 | 2.386 | 145,432 | +0.39(+19.66%) |
Mar 11, 2009 | 2.040 | 2.188 | 1.994 | 1.994 | 71,345 | -0.03(-1.68%) |
Mar 10, 2009 | 1.824 | 2.085 | 1.727 | 2.028 | 175,290 | +0.27(+15.16%) |
Mar 09, 2009 | 1.830 | 1.847 | 1.744 | 1.761 | 86,692 | -0.04(-2.21%) |
Mar 06, 2009 | 1.892 | 1.989 | 1.733 | 1.801 | 141,862 | -0.06(-3.06%) |
Mar 05, 2009 | 1.886 | 1.972 | 1.847 | 1.858 | 141,541 | -0.11(-5.49%) |
Mar 04, 2009 | 1.898 | 2.205 | 1.898 | 1.966 | 115,612 | -0.03(-1.70%) |
Mar 02, 2009 | 2.159 | 2.159 | 1.938 | 2.000 | 230,215 | -0.17(-7.85%) |
Feb 27, 2009 | 2.159 | 2.307 | 2.159 | 2.171 | 117,755 | -0.02(-0.78%) |
Feb 26, 2009 | 2.278 | 2.318 | 2.188 | 2.188 | 82,505 | -0.12(-5.17%) |
Feb 25, 2009 | 2.375 | 2.385 | 2.227 | 2.307 | 103,135 | -0.10(-4.25%) |
Feb 24, 2009 | 2.330 | 2.426 | 2.165 | 2.409 | 132,770 | +0.10(+4.18%) |
Feb 23, 2009 | 2.398 | 2.426 | 2.159 | 2.313 | 132,667 | -0.07(-2.86%) |
Feb 20, 2009 | 2.375 | 2.449 | 2.301 | 2.381 | 135,418 | -0.03(-1.18%) |
Feb 19, 2009 | 2.494 | 2.494 | 2.375 | 2.409 | 93,415 | -0.05(-2.08%) |
Feb 18, 2009 | 2.460 | 2.500 | 2.364 | 2.460 | 76,727 | +0.01(+0.46%) |
Feb 17, 2009 | 2.426 | 2.557 | 2.335 | 2.449 | 100,564 | -0.11(-4.43%) |
Feb 13, 2009 | 2.460 | 2.580 | 2.438 | 2.563 | 86,940 | +0.11(+4.64%) |
Feb 12, 2009 | 2.449 | 2.500 | 2.301 | 2.449 | 75,229 | +0.03(+1.41%) |
Feb 11, 2009 | 2.500 | 2.523 | 2.403 | 2.415 | 28,173 | -0.07(-2.97%) |
Feb 10, 2009 | 2.432 | 2.511 | 2.432 | 2.489 | 105,770 | +0.03(+1.15%) |
Feb 09, 2009 | 2.523 | 2.546 | 2.421 | 2.460 | 42,360 | -0.09(-3.35%) |
Feb 06, 2009 | 2.438 | 2.551 | 2.432 | 2.546 | 66,044 | +0.09(+3.70%) |
Feb 05, 2009 | 2.438 | 2.477 | 2.415 | 2.455 | 52,952 | +0.00(+0.00%) |
Feb 04, 2009 | 2.551 | 2.614 | 2.426 | 2.455 | 32,497 | -0.11(-4.21%) |
Feb 03, 2009 | 2.580 | 2.648 | 2.517 | 2.563 | 110,654 | +0.02(+0.67%) |