Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.088 | 4.342 | 4.063 | 4.094 | 1,044,795 | +0.06(+1.54%) |
Apr 29, 2009 | 3.585 | 4.081 | 3.585 | 4.032 | 1,185,078 | +0.48(+13.64%) |
Apr 28, 2009 | 3.784 | 3.951 | 3.461 | 3.548 | 2,273,179 | -0.29(-7.44%) |
Apr 27, 2009 | 4.150 | 4.156 | 3.808 | 3.833 | 2,048,259 | -0.47(-10.95%) |
Apr 24, 2009 | 4.286 | 4.410 | 4.174 | 4.305 | 1,315,685 | +0.05(+1.17%) |
Apr 23, 2009 | 4.218 | 4.311 | 3.995 | 4.255 | 1,264,888 | +0.04(+0.88%) |
Apr 22, 2009 | 4.075 | 4.472 | 3.963 | 4.218 | 1,151,093 | +0.02(+0.44%) |
Apr 21, 2009 | 3.678 | 4.286 | 3.505 | 4.199 | 876,720 | +0.48(+13.02%) |
Apr 20, 2009 | 4.255 | 4.311 | 3.660 | 3.715 | 1,307,665 | -0.68(-15.51%) |
Apr 17, 2009 | 4.274 | 4.540 | 4.150 | 4.398 | 765,119 | +0.13(+3.05%) |
Apr 16, 2009 | 3.920 | 4.336 | 3.833 | 4.267 | 736,799 | +0.37(+9.55%) |
Apr 15, 2009 | 3.610 | 3.914 | 3.492 | 3.895 | 706,530 | +0.25(+6.98%) |
Apr 14, 2009 | 3.678 | 3.846 | 3.616 | 3.641 | 554,208 | -0.11(-2.98%) |
Apr 13, 2009 | 3.616 | 3.784 | 3.610 | 3.753 | 646,334 | +0.05(+1.34%) |
Apr 09, 2009 | 3.610 | 3.753 | 3.542 | 3.703 | 940,188 | +0.19(+5.48%) |
Apr 08, 2009 | 3.436 | 3.517 | 3.387 | 3.511 | 493,227 | +0.13(+3.85%) |
Apr 07, 2009 | 3.263 | 3.473 | 3.263 | 3.380 | 804,024 | +0.04(+1.11%) |
Apr 06, 2009 | 3.269 | 3.349 | 3.163 | 3.343 | 476,059 | +0.01(+0.37%) |
Apr 03, 2009 | 3.207 | 3.337 | 3.176 | 3.331 | 708,418 | +0.12(+3.87%) |
Apr 02, 2009 | 3.163 | 3.207 | 3.033 | 3.207 | 764,729 | +0.17(+5.51%) |
Apr 01, 2009 | 2.816 | 3.064 | 2.766 | 3.039 | 503,176 | +0.16(+5.38%) |
Mar 31, 2009 | 2.828 | 3.014 | 2.717 | 2.884 | 531,835 | +0.12(+4.49%) |
Mar 30, 2009 | 2.766 | 2.835 | 2.549 | 2.760 | 637,295 | -0.35(-11.35%) |
Mar 26, 2009 | 3.077 | 3.225 | 3.033 | 3.114 | 587,537 | +0.11(+3.72%) |
Mar 25, 2009 | 2.946 | 3.157 | 2.661 | 3.002 | 840,548 | +0.11(+3.64%) |
Mar 24, 2009 | 3.188 | 3.219 | 2.878 | 2.897 | 839,782 | -0.36(-11.05%) |
Mar 23, 2009 | 3.064 | 3.256 | 3.027 | 3.256 | 757,137 | +0.49(+17.71%) |
Mar 20, 2009 | 2.946 | 3.083 | 2.680 | 2.766 | 709,304 | -0.20(-6.69%) |
Mar 19, 2009 | 2.897 | 3.027 | 2.835 | 2.965 | 482,182 | +0.09(+3.02%) |
Mar 18, 2009 | 2.593 | 2.903 | 2.593 | 2.878 | 556,218 | +0.19(+7.16%) |
Mar 17, 2009 | 2.580 | 2.686 | 2.487 | 2.686 | 538,455 | +0.17(+6.91%) |
Mar 16, 2009 | 2.351 | 2.878 | 2.351 | 2.512 | 920,311 | +0.17(+7.14%) |
Mar 13, 2009 | 2.289 | 2.376 | 2.233 | 2.345 | 0 | +0.08(+3.56%) |
Mar 12, 2009 | 2.115 | 2.276 | 2.078 | 2.264 | 971,141 | +0.12(+5.80%) |
Mar 11, 2009 | 2.239 | 2.239 | 2.121 | 2.140 | 730,133 | -0.03(-1.43%) |
Mar 10, 2009 | 1.948 | 2.171 | 1.948 | 2.171 | 882,519 | +0.31(+16.67%) |
Mar 09, 2009 | 1.737 | 2.003 | 1.737 | 1.861 | 697,190 | +0.12(+7.14%) |
Mar 06, 2009 | 1.706 | 1.817 | 1.644 | 1.737 | 0 | +0.02(+1.08%) |
Mar 05, 2009 | 1.917 | 1.960 | 1.625 | 1.718 | 637,230 | -0.27(-13.44%) |
Mar 04, 2009 | 1.972 | 2.047 | 1.935 | 1.985 | 565,405 | -0.02(-1.23%) |
Mar 02, 2009 | 2.034 | 2.065 | 1.892 | 2.010 | 614,081 | -0.02(-1.22%) |
Feb 27, 2009 | 2.022 | 2.239 | 1.910 | 2.034 | 0 | +0.24(+13.10%) |
Feb 26, 2009 | 1.774 | 1.910 | 1.724 | 1.799 | 479,825 | +0.06(+3.20%) |
Feb 25, 2009 | 1.700 | 1.830 | 1.644 | 1.743 | 420,384 | +0.01(+0.72%) |
Feb 24, 2009 | 1.675 | 1.762 | 1.575 | 1.731 | 578,596 | +0.12(+7.72%) |
Feb 23, 2009 | 1.780 | 1.855 | 1.600 | 1.606 | 707,718 | -0.14(-8.16%) |
Feb 20, 2009 | 1.923 | 2.003 | 1.731 | 1.749 | 975,753 | -0.12(-6.62%) |
Feb 19, 2009 | 1.929 | 2.047 | 1.871 | 1.873 | 389,904 | -0.01(-0.66%) |
Feb 18, 2009 | 2.078 | 2.078 | 1.861 | 1.886 | 572,887 | -0.17(-8.16%) |
Feb 17, 2009 | 2.109 | 2.128 | 1.892 | 2.053 | 594,347 | -0.10(-4.61%) |
Feb 13, 2009 | 2.146 | 2.202 | 2.140 | 2.152 | 315,744 | +0.02(+0.87%) |
Feb 12, 2009 | 2.450 | 2.487 | 2.121 | 2.134 | 2,628,099 | -0.35(-14.00%) |
Feb 11, 2009 | 2.524 | 2.636 | 2.450 | 2.481 | 445,361 | -0.01(-0.25%) |
Feb 10, 2009 | 2.822 | 2.847 | 2.456 | 2.487 | 731,646 | -0.35(-12.45%) |
Feb 09, 2009 | 2.717 | 2.884 | 2.667 | 2.841 | 499,462 | +0.10(+3.62%) |
Feb 06, 2009 | 2.450 | 2.754 | 2.450 | 2.742 | 564,935 | +0.30(+12.18%) |
Feb 05, 2009 | 2.450 | 2.580 | 2.295 | 2.444 | 659,961 | -0.02(-1.01%) |
Feb 04, 2009 | 2.593 | 2.717 | 2.456 | 2.469 | 566,719 | -0.12(-4.56%) |
Feb 03, 2009 | 2.636 | 2.667 | 2.524 | 2.587 | 474,903 | -0.04(-1.65%) |