Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.332 | 3.514 | 3.266 | 3.275 | 365,919 | -0.04(-1.18%) |
Apr 29, 2009 | 3.197 | 3.319 | 3.123 | 3.314 | 541,268 | +0.16(+5.10%) |
Apr 28, 2009 | 3.066 | 3.275 | 3.066 | 3.153 | 435,736 | +0.06(+1.83%) |
Apr 27, 2009 | 3.084 | 3.223 | 2.984 | 3.097 | 342,679 | -0.06(-1.79%) |
Apr 24, 2009 | 3.219 | 3.288 | 3.127 | 3.153 | 1,027,034 | -0.02(-0.55%) |
Apr 23, 2009 | 3.162 | 3.236 | 3.053 | 3.171 | 394,252 | +0.00(+0.00%) |
Apr 22, 2009 | 3.018 | 3.258 | 2.992 | 3.171 | 526,914 | +0.08(+2.68%) |
Apr 21, 2009 | 3.027 | 3.158 | 2.927 | 3.088 | 394,870 | +0.05(+1.72%) |
Apr 20, 2009 | 3.040 | 3.105 | 2.892 | 3.036 | 345,151 | -0.11(-3.46%) |
Apr 17, 2009 | 3.119 | 3.166 | 3.023 | 3.145 | 283,758 | +0.04(+1.40%) |
Apr 16, 2009 | 3.032 | 3.153 | 2.975 | 3.101 | 301,563 | +0.10(+3.18%) |
Apr 15, 2009 | 2.849 | 3.014 | 2.827 | 3.005 | 147,238 | +0.14(+4.86%) |
Apr 14, 2009 | 2.901 | 2.971 | 2.797 | 2.866 | 322,950 | -0.09(-2.95%) |
Apr 13, 2009 | 2.862 | 2.955 | 2.801 | 2.953 | 211,686 | +0.04(+1.49%) |
Apr 09, 2009 | 2.758 | 3.010 | 2.662 | 2.910 | 343,985 | +0.23(+8.60%) |
Apr 08, 2009 | 2.723 | 2.771 | 2.640 | 2.679 | 325,208 | -0.01(-0.32%) |
Apr 07, 2009 | 3.010 | 3.045 | 2.684 | 2.688 | 276,084 | -0.37(-12.09%) |
Apr 06, 2009 | 3.005 | 3.066 | 2.940 | 3.058 | 182,549 | -0.01(-0.28%) |
Apr 03, 2009 | 3.079 | 3.092 | 2.992 | 3.066 | 450,354 | -0.01(-0.42%) |
Apr 02, 2009 | 2.897 | 3.079 | 2.897 | 3.079 | 336,906 | +0.26(+9.09%) |
Apr 01, 2009 | 2.792 | 2.845 | 2.740 | 2.823 | 335,600 | -0.03(-0.92%) |
Mar 31, 2009 | 2.827 | 2.945 | 2.827 | 2.849 | 493,036 | +0.03(+1.24%) |
Mar 30, 2009 | 2.892 | 2.892 | 2.675 | 2.814 | 307,410 | -0.27(-8.62%) |
Mar 26, 2009 | 2.949 | 3.171 | 2.923 | 3.079 | 497,478 | +0.19(+6.63%) |
Mar 25, 2009 | 2.814 | 3.010 | 2.736 | 2.888 | 465,140 | +0.10(+3.43%) |
Mar 24, 2009 | 2.866 | 2.866 | 2.697 | 2.792 | 342,065 | -0.13(-4.61%) |
Mar 23, 2009 | 2.697 | 2.927 | 2.514 | 2.927 | 242,157 | +0.41(+16.23%) |
Mar 20, 2009 | 2.688 | 2.688 | 2.510 | 2.518 | 536,425 | -0.13(-5.08%) |
Mar 19, 2009 | 2.657 | 2.662 | 2.536 | 2.653 | 243,778 | +0.03(+1.16%) |
Mar 18, 2009 | 2.544 | 2.753 | 2.501 | 2.623 | 227,969 | +0.07(+2.73%) |
Mar 17, 2009 | 2.401 | 2.584 | 2.340 | 2.553 | 217,384 | +0.09(+3.71%) |
Mar 16, 2009 | 2.427 | 2.505 | 2.310 | 2.462 | 291,799 | +0.05(+1.98%) |
Mar 13, 2009 | 2.627 | 2.627 | 2.283 | 2.414 | 259,364 | -0.20(-7.81%) |
Mar 12, 2009 | 2.357 | 2.631 | 2.262 | 2.618 | 280,946 | +0.25(+10.66%) |
Mar 11, 2009 | 2.453 | 2.649 | 2.279 | 2.366 | 322,322 | -0.00(-0.18%) |
Mar 10, 2009 | 2.136 | 2.370 | 2.136 | 2.370 | 235,044 | +0.30(+14.26%) |
Mar 09, 2009 | 2.118 | 2.153 | 2.057 | 2.075 | 343,438 | -0.08(-3.64%) |
Mar 06, 2009 | 2.227 | 2.383 | 2.118 | 2.153 | 383,333 | -0.03(-1.59%) |
Mar 05, 2009 | 2.318 | 2.318 | 2.096 | 2.188 | 481,416 | -0.19(-8.04%) |
Mar 04, 2009 | 2.610 | 2.671 | 2.118 | 2.379 | 812,769 | +0.11(+4.99%) |
Mar 02, 2009 | 2.188 | 2.314 | 2.188 | 2.266 | 728,516 | +0.03(+1.36%) |
Feb 27, 2009 | 2.096 | 2.296 | 2.096 | 2.236 | 418,425 | +0.10(+4.90%) |
Feb 26, 2009 | 2.366 | 2.388 | 2.105 | 2.131 | 299,666 | -0.22(-9.43%) |
Feb 25, 2009 | 2.510 | 2.523 | 2.349 | 2.353 | 186,890 | -0.17(-6.72%) |
Feb 24, 2009 | 2.449 | 2.540 | 2.405 | 2.523 | 315,979 | +0.12(+4.88%) |
Feb 23, 2009 | 2.484 | 2.523 | 2.397 | 2.405 | 270,435 | -0.10(-3.83%) |
Feb 20, 2009 | 2.492 | 2.579 | 2.343 | 2.501 | 286,579 | -0.03(-1.37%) |
Feb 19, 2009 | 2.675 | 2.675 | 2.527 | 2.536 | 435,090 | -0.04(-1.52%) |
Feb 18, 2009 | 2.631 | 2.684 | 2.518 | 2.575 | 248,560 | -0.07(-2.63%) |
Feb 17, 2009 | 2.762 | 2.845 | 2.636 | 2.644 | 158,513 | -0.25(-8.71%) |
Feb 13, 2009 | 2.871 | 2.958 | 2.749 | 2.897 | 226,146 | +0.02(+0.76%) |
Feb 12, 2009 | 2.779 | 2.992 | 2.779 | 2.875 | 211,132 | -0.13(-4.20%) |
Feb 11, 2009 | 3.079 | 3.084 | 2.958 | 3.001 | 379,114 | +0.19(+6.81%) |
Feb 10, 2009 | 2.975 | 3.014 | 2.797 | 2.810 | 231,335 | -0.18(-5.97%) |
Feb 09, 2009 | 2.984 | 3.040 | 2.984 | 2.988 | 118,294 | -0.03(-0.87%) |
Feb 06, 2009 | 2.949 | 3.045 | 2.910 | 3.014 | 227,127 | +0.11(+3.90%) |
Feb 05, 2009 | 2.940 | 2.962 | 2.853 | 2.901 | 494,960 | -0.06(-1.91%) |
Feb 04, 2009 | 3.032 | 3.066 | 2.836 | 2.958 | 428,546 | -0.08(-2.72%) |
Feb 03, 2009 | 2.845 | 3.040 | 2.836 | 3.040 | 199,747 | +0.16(+5.59%) |