Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.732 | 3.863 | 3.608 | 3.789 | 1,530,498 | +0.05(+1.42%) |
Apr 29, 2009 | 3.541 | 3.852 | 3.541 | 3.736 | 1,804,089 | +0.33(+9.55%) |
Apr 28, 2009 | 3.307 | 3.498 | 3.229 | 3.410 | 1,566,831 | +0.07(+2.23%) |
Apr 27, 2009 | 3.505 | 3.530 | 3.279 | 3.336 | 1,173,202 | -0.28(-7.65%) |
Apr 24, 2009 | 3.484 | 3.665 | 3.325 | 3.612 | 1,162,371 | +0.20(+5.92%) |
Apr 23, 2009 | 3.371 | 3.583 | 3.293 | 3.410 | 1,377,044 | +0.06(+1.69%) |
Apr 22, 2009 | 3.148 | 3.505 | 3.144 | 3.353 | 1,083,851 | -0.05(-1.56%) |
Apr 21, 2009 | 3.173 | 3.544 | 3.155 | 3.406 | 1,107,769 | +0.22(+6.89%) |
Apr 20, 2009 | 3.293 | 3.293 | 3.067 | 3.187 | 1,704,673 | -0.23(-6.83%) |
Apr 17, 2009 | 3.151 | 3.481 | 3.024 | 3.420 | 1,697,166 | +0.25(+8.05%) |
Apr 16, 2009 | 2.695 | 3.240 | 2.652 | 3.166 | 1,815,157 | +0.50(+18.57%) |
Apr 15, 2009 | 2.532 | 2.716 | 2.479 | 2.670 | 906,149 | +0.13(+5.16%) |
Apr 14, 2009 | 2.528 | 2.634 | 2.408 | 2.539 | 925,260 | -0.05(-1.78%) |
Apr 13, 2009 | 2.542 | 2.595 | 2.440 | 2.585 | 427,343 | -0.02(-0.68%) |
Apr 09, 2009 | 2.496 | 2.617 | 2.496 | 2.603 | 450,744 | +0.18(+7.61%) |
Apr 08, 2009 | 2.408 | 2.447 | 2.305 | 2.418 | 384,713 | +0.05(+1.94%) |
Apr 07, 2009 | 2.493 | 2.528 | 2.369 | 2.372 | 633,572 | -0.16(-6.29%) |
Apr 06, 2009 | 2.564 | 2.592 | 2.489 | 2.532 | 469,175 | -0.06(-2.46%) |
Apr 03, 2009 | 2.592 | 2.663 | 2.549 | 2.595 | 631,796 | -0.01(-0.54%) |
Apr 02, 2009 | 2.454 | 2.677 | 2.454 | 2.610 | 586,392 | +0.24(+10.00%) |
Apr 01, 2009 | 2.294 | 2.418 | 2.277 | 2.372 | 420,286 | +0.02(+1.06%) |
Mar 31, 2009 | 2.401 | 2.436 | 2.330 | 2.348 | 548,449 | -0.01(-0.45%) |
Mar 30, 2009 | 2.270 | 2.461 | 2.174 | 2.358 | 1,007,983 | -0.20(-7.88%) |
Mar 26, 2009 | 2.553 | 2.592 | 2.472 | 2.560 | 640,240 | +0.02(+0.98%) |
Mar 25, 2009 | 2.493 | 2.606 | 2.397 | 2.535 | 492,714 | +0.08(+3.32%) |
Mar 24, 2009 | 2.475 | 2.521 | 2.418 | 2.454 | 687,949 | -0.04(-1.70%) |
Mar 23, 2009 | 2.372 | 2.500 | 2.362 | 2.496 | 668,233 | +0.18(+7.80%) |
Mar 20, 2009 | 2.422 | 2.496 | 2.305 | 2.316 | 1,162,987 | -0.14(-5.63%) |
Mar 19, 2009 | 2.443 | 2.500 | 2.379 | 2.454 | 409,500 | +0.06(+2.67%) |
Mar 18, 2009 | 2.309 | 2.394 | 2.213 | 2.390 | 484,338 | +0.08(+3.37%) |
Mar 17, 2009 | 2.213 | 2.316 | 2.135 | 2.312 | 977,807 | +0.08(+3.49%) |
Mar 16, 2009 | 2.167 | 2.355 | 2.078 | 2.234 | 1,029,398 | +0.07(+3.27%) |
Mar 13, 2009 | 2.185 | 2.213 | 2.100 | 2.163 | 0 | -0.03(-1.29%) |
Mar 12, 2009 | 2.015 | 2.199 | 1.962 | 2.192 | 561,107 | +0.17(+8.41%) |
Mar 11, 2009 | 2.082 | 2.110 | 1.955 | 2.022 | 425,177 | -0.04(-1.72%) |
Mar 10, 2009 | 2.008 | 2.132 | 2.001 | 2.057 | 416,177 | +0.12(+6.22%) |
Mar 09, 2009 | 1.901 | 2.057 | 1.901 | 1.937 | 209,287 | +0.02(+0.92%) |
Mar 06, 2009 | 1.933 | 2.001 | 1.831 | 1.919 | 0 | +0.01(+0.46%) |
Mar 05, 2009 | 1.997 | 2.061 | 1.901 | 1.910 | 305,667 | -0.13(-6.50%) |
Mar 04, 2009 | 2.043 | 2.096 | 1.983 | 2.043 | 475,478 | +0.09(+4.53%) |
Mar 02, 2009 | 2.011 | 2.135 | 1.940 | 1.955 | 888,939 | -0.11(-5.32%) |
Feb 27, 2009 | 1.983 | 2.139 | 1.951 | 2.064 | 0 | +0.03(+1.57%) |
Feb 26, 2009 | 2.061 | 2.188 | 2.022 | 2.032 | 582,862 | +0.01(+0.35%) |
Feb 25, 2009 | 2.057 | 2.089 | 2.001 | 2.025 | 583,039 | -0.06(-3.05%) |
Feb 24, 2009 | 1.912 | 2.110 | 1.866 | 2.089 | 988,990 | +0.22(+11.53%) |
Feb 23, 2009 | 2.064 | 2.117 | 1.859 | 1.873 | 586,420 | -0.17(-8.48%) |
Feb 20, 2009 | 2.036 | 2.089 | 1.962 | 2.047 | 0 | -0.04(-1.70%) |
Feb 19, 2009 | 2.185 | 2.206 | 2.064 | 2.082 | 737,832 | -0.07(-3.45%) |
Feb 18, 2009 | 2.153 | 2.199 | 2.061 | 2.156 | 626,998 | +0.04(+1.67%) |
Feb 17, 2009 | 2.160 | 2.199 | 2.117 | 2.121 | 627,972 | -0.18(-7.70%) |
Feb 13, 2009 | 2.326 | 2.404 | 2.291 | 2.298 | 639,246 | -0.03(-1.22%) |
Feb 12, 2009 | 2.302 | 2.348 | 2.234 | 2.326 | 704,490 | -0.01(-0.61%) |
Feb 11, 2009 | 2.429 | 2.479 | 2.305 | 2.341 | 554,829 | -0.04(-1.64%) |
Feb 10, 2009 | 2.564 | 2.641 | 2.302 | 2.379 | 1,204,929 | -0.18(-7.18%) |
Feb 09, 2009 | 2.595 | 2.631 | 2.535 | 2.564 | 671,422 | -0.02(-0.69%) |
Feb 06, 2009 | 2.450 | 2.603 | 2.450 | 2.581 | 760,725 | +0.07(+2.82%) |
Feb 05, 2009 | 2.461 | 2.553 | 2.401 | 2.510 | 1,284,737 | +0.02(+0.85%) |
Feb 04, 2009 | 2.571 | 2.641 | 2.482 | 2.489 | 1,090,714 | -0.08(-3.17%) |
Feb 03, 2009 | 2.666 | 2.688 | 2.436 | 2.571 | 936,190 | -0.08(-2.94%) |