Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.120 | 4.170 | 3.830 | 3.910 | 1,167,736 | -0.15(-3.69%) |
Apr 29, 2009 | 3.790 | 4.090 | 3.740 | 4.060 | 427,500 | +0.27(+7.12%) |
Apr 28, 2009 | 3.870 | 4.010 | 3.631 | 3.790 | 770,079 | -0.14(-3.56%) |
Apr 27, 2009 | 4.050 | 4.050 | 3.750 | 3.930 | 617,885 | -0.22(-5.30%) |
Apr 24, 2009 | 4.130 | 4.195 | 4.040 | 4.150 | 588,426 | +0.09(+2.22%) |
Apr 23, 2009 | 4.250 | 4.340 | 3.970 | 4.060 | 1,048,523 | -0.15(-3.56%) |
Apr 22, 2009 | 3.750 | 4.260 | 3.690 | 4.210 | 1,555,417 | +0.40(+10.50%) |
Apr 21, 2009 | 3.580 | 3.900 | 3.530 | 3.810 | 840,681 | +0.23(+6.42%) |
Apr 20, 2009 | 3.940 | 3.940 | 3.350 | 3.580 | 1,160,256 | -0.36(-9.14%) |
Apr 17, 2009 | 3.490 | 4.120 | 3.370 | 3.940 | 2,043,227 | +0.46(+13.22%) |
Apr 16, 2009 | 3.140 | 3.600 | 3.080 | 3.480 | 1,236,082 | +0.40(+12.99%) |
Apr 15, 2009 | 2.880 | 3.160 | 2.820 | 3.080 | 620,699 | +0.18(+6.21%) |
Apr 14, 2009 | 2.870 | 2.960 | 2.820 | 2.900 | 537,632 | -0.02(-0.68%) |
Apr 13, 2009 | 2.910 | 2.970 | 2.850 | 2.920 | 620,626 | -0.05(-1.68%) |
Apr 09, 2009 | 2.800 | 3.040 | 2.710 | 2.970 | 1,335,881 | +0.21(+7.61%) |
Apr 08, 2009 | 2.780 | 2.830 | 2.660 | 2.760 | 477,812 | +0.00(+0.00%) |
Apr 07, 2009 | 2.820 | 2.860 | 2.740 | 2.760 | 591,703 | -0.13(-4.50%) |
Apr 06, 2009 | 3.000 | 3.030 | 2.790 | 2.890 | 1,009,491 | -0.16(-5.25%) |
Apr 03, 2009 | 3.010 | 3.100 | 2.860 | 3.050 | 483,214 | +0.04(+1.33%) |
Apr 02, 2009 | 2.880 | 3.080 | 2.860 | 3.010 | 1,997,615 | +0.20(+7.12%) |
Apr 01, 2009 | 2.600 | 2.840 | 2.550 | 2.810 | 404,714 | +0.14(+5.24%) |
Mar 31, 2009 | 2.860 | 2.870 | 2.670 | 2.670 | 333,612 | -0.13(-4.64%) |
Mar 30, 2009 | 2.860 | 2.860 | 2.760 | 2.800 | 467,530 | -0.28(-9.09%) |
Mar 26, 2009 | 3.130 | 3.200 | 2.950 | 3.080 | 838,365 | +0.01(+0.33%) |
Mar 25, 2009 | 2.970 | 3.260 | 2.830 | 3.070 | 758,198 | +0.19(+6.60%) |
Mar 24, 2009 | 2.880 | 2.970 | 2.790 | 2.880 | 884,961 | -0.07(-2.37%) |
Mar 23, 2009 | 2.850 | 2.950 | 2.770 | 2.950 | 681,352 | +0.43(+17.06%) |
Mar 20, 2009 | 2.500 | 2.960 | 2.500 | 2.520 | 724,762 | -0.40(-13.70%) |
Mar 19, 2009 | 2.930 | 2.970 | 2.850 | 2.920 | 582,174 | +0.06(+2.10%) |
Mar 18, 2009 | 2.740 | 2.950 | 2.700 | 2.860 | 624,742 | +0.11(+4.00%) |
Mar 17, 2009 | 2.640 | 2.750 | 2.560 | 2.750 | 508,478 | +0.12(+4.56%) |
Mar 16, 2009 | 2.910 | 2.950 | 2.610 | 2.630 | 883,416 | -0.22(-7.72%) |
Mar 13, 2009 | 2.830 | 2.970 | 2.730 | 2.850 | 0 | +0.04(+1.42%) |
Mar 12, 2009 | 2.530 | 2.910 | 2.490 | 2.810 | 1,329,269 | +0.23(+8.91%) |
Mar 11, 2009 | 2.650 | 2.770 | 2.470 | 2.580 | 865,614 | -0.13(-4.80%) |
Mar 10, 2009 | 2.850 | 2.950 | 2.580 | 2.710 | 1,775,027 | -0.03(-1.09%) |
Mar 09, 2009 | 2.910 | 2.920 | 2.700 | 2.740 | 1,183,200 | -0.15(-5.19%) |
Mar 06, 2009 | 3.020 | 3.070 | 2.775 | 2.890 | 0 | -0.09(-3.18%) |
Mar 05, 2009 | 3.030 | 3.190 | 2.920 | 2.985 | 733,838 | -0.15(-4.63%) |
Mar 04, 2009 | 2.800 | 3.210 | 2.740 | 3.130 | 1,679,354 | -0.04(-1.26%) |
Mar 02, 2009 | 3.420 | 3.480 | 3.100 | 3.170 | 963,085 | -0.34(-9.69%) |
Feb 27, 2009 | 3.410 | 3.660 | 3.280 | 3.510 | 0 | +0.09(+2.63%) |
Feb 26, 2009 | 3.510 | 3.670 | 3.410 | 3.420 | 641,806 | -0.05(-1.44%) |
Feb 25, 2009 | 3.610 | 3.640 | 3.310 | 3.470 | 1,111,673 | -0.19(-5.19%) |
Feb 24, 2009 | 3.260 | 3.710 | 3.200 | 3.660 | 1,106,171 | +0.45(+14.02%) |
Feb 23, 2009 | 3.410 | 3.560 | 3.210 | 3.210 | 856,109 | -0.15(-4.46%) |
Feb 20, 2009 | 3.250 | 3.500 | 3.190 | 3.360 | 1,174,299 | +0.02(+0.60%) |
Feb 19, 2009 | 3.340 | 3.520 | 3.300 | 3.340 | 624,280 | -0.06(-1.76%) |
Feb 18, 2009 | 3.620 | 3.740 | 3.390 | 3.400 | 1,370,774 | -0.20(-5.56%) |
Feb 17, 2009 | 3.550 | 3.620 | 3.270 | 3.600 | 4,989,789 | +0.07(+1.98%) |
Feb 13, 2009 | 3.870 | 4.200 | 3.480 | 3.530 | 3,699,288 | -0.32(-8.31%) |
Feb 12, 2009 | 3.900 | 4.180 | 3.590 | 3.850 | 3,178,963 | -0.14(-3.51%) |
Feb 11, 2009 | 4.870 | 4.890 | 3.910 | 3.990 | 4,922,295 | -0.83(-17.22%) |
Feb 10, 2009 | 5.770 | 6.090 | 4.820 | 4.820 | 4,701,410 | -0.47(-8.88%) |
Feb 09, 2009 | 5.280 | 5.490 | 5.210 | 5.290 | 773,973 | -0.01(-0.19%) |
Feb 06, 2009 | 5.250 | 5.400 | 5.090 | 5.300 | 1,389,072 | +0.07(+1.34%) |
Feb 05, 2009 | 5.340 | 5.440 | 5.000 | 5.230 | 1,305,713 | +0.01(+0.19%) |
Feb 04, 2009 | 5.910 | 5.910 | 5.050 | 5.220 | 1,698,786 | +0.23(+4.61%) |
Feb 03, 2009 | 5.330 | 5.330 | 4.810 | 4.990 | 1,328,726 | -0.26(-4.95%) |