Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.444 | 3.704 | 3.360 | 3.459 | 332,345 | +0.03(+0.89%) |
Apr 29, 2009 | 3.215 | 3.429 | 3.138 | 3.429 | 294,405 | +0.23(+7.18%) |
Apr 28, 2009 | 3.084 | 3.222 | 3.061 | 3.199 | 167,889 | +0.08(+2.45%) |
Apr 27, 2009 | 3.123 | 3.207 | 3.046 | 3.123 | 169,424 | -0.06(-1.92%) |
Apr 24, 2009 | 3.031 | 3.207 | 3.008 | 3.184 | 202,025 | +0.20(+6.67%) |
Apr 23, 2009 | 3.138 | 3.169 | 2.947 | 2.985 | 195,248 | -0.16(-5.11%) |
Apr 22, 2009 | 3.031 | 3.192 | 3.016 | 3.146 | 212,044 | +0.05(+1.73%) |
Apr 21, 2009 | 2.885 | 3.130 | 2.885 | 3.092 | 138,998 | +0.20(+6.88%) |
Apr 20, 2009 | 3.023 | 3.069 | 2.878 | 2.893 | 94,258 | -0.21(-6.67%) |
Apr 17, 2009 | 3.146 | 3.146 | 2.931 | 3.100 | 130,314 | -0.04(-1.22%) |
Apr 16, 2009 | 3.046 | 3.215 | 2.924 | 3.138 | 89,740 | +0.14(+4.59%) |
Apr 15, 2009 | 2.947 | 3.039 | 2.924 | 3.000 | 113,834 | +0.05(+1.82%) |
Apr 14, 2009 | 3.061 | 3.215 | 2.947 | 2.947 | 144,427 | -0.16(-5.17%) |
Apr 13, 2009 | 3.092 | 3.153 | 2.901 | 3.107 | 155,441 | -0.05(-1.46%) |
Apr 09, 2009 | 3.169 | 3.230 | 2.862 | 3.153 | 332,086 | +0.07(+2.23%) |
Apr 08, 2009 | 3.061 | 3.146 | 2.878 | 3.084 | 165,892 | +0.08(+2.81%) |
Apr 07, 2009 | 3.146 | 3.283 | 2.970 | 3.000 | 247,769 | -0.21(-6.44%) |
Apr 06, 2009 | 3.123 | 3.253 | 3.061 | 3.207 | 215,522 | +0.05(+1.45%) |
Apr 03, 2009 | 2.947 | 3.459 | 2.855 | 3.161 | 299,199 | +0.23(+7.83%) |
Apr 02, 2009 | 2.947 | 3.260 | 2.801 | 2.931 | 455,846 | +0.08(+2.68%) |
Apr 01, 2009 | 2.595 | 3.054 | 2.533 | 2.855 | 332,422 | +0.22(+8.43%) |
Mar 31, 2009 | 2.465 | 2.694 | 2.304 | 2.633 | 611,654 | +0.21(+8.86%) |
Mar 30, 2009 | 2.663 | 2.663 | 2.350 | 2.419 | 264,452 | -0.49(-16.84%) |
Mar 26, 2009 | 2.771 | 2.924 | 2.633 | 2.908 | 220,127 | +0.18(+6.74%) |
Mar 25, 2009 | 2.518 | 2.763 | 2.465 | 2.725 | 309,607 | +0.24(+9.88%) |
Mar 24, 2009 | 2.633 | 2.679 | 2.480 | 2.480 | 110,032 | -0.18(-6.90%) |
Mar 23, 2009 | 2.606 | 2.786 | 2.518 | 2.663 | 212,022 | +0.05(+2.05%) |
Mar 20, 2009 | 2.916 | 2.985 | 2.602 | 2.610 | 225,773 | -0.28(-9.55%) |
Mar 19, 2009 | 3.184 | 3.184 | 2.717 | 2.885 | 258,092 | -0.26(-8.27%) |
Mar 18, 2009 | 3.153 | 3.176 | 2.970 | 3.146 | 157,934 | -0.02(-0.48%) |
Mar 17, 2009 | 3.077 | 3.222 | 3.054 | 3.161 | 306,271 | +0.12(+4.03%) |
Mar 16, 2009 | 2.832 | 3.467 | 2.832 | 3.039 | 437,429 | -0.25(-7.67%) |
Mar 13, 2009 | 3.337 | 3.406 | 3.268 | 3.291 | 354,266 | -0.01(-0.23%) |
Mar 12, 2009 | 2.817 | 3.406 | 2.817 | 3.299 | 468,985 | +0.45(+15.86%) |
Mar 11, 2009 | 2.954 | 3.398 | 2.832 | 2.847 | 204,566 | -0.10(-3.38%) |
Mar 10, 2009 | 2.357 | 2.947 | 2.357 | 2.947 | 260,620 | +0.65(+28.33%) |
Mar 09, 2009 | 2.388 | 2.510 | 2.296 | 2.296 | 1,454,515 | -0.11(-4.76%) |
Mar 06, 2009 | 2.342 | 2.579 | 2.304 | 2.411 | 421,774 | +0.09(+3.96%) |
Mar 05, 2009 | 2.709 | 2.763 | 2.296 | 2.319 | 476,315 | -0.47(-16.99%) |
Mar 04, 2009 | 2.618 | 2.832 | 2.587 | 2.794 | 150,979 | +0.09(+3.40%) |
Mar 02, 2009 | 3.046 | 3.046 | 2.679 | 2.702 | 339,583 | -0.41(-13.27%) |
Feb 27, 2009 | 2.931 | 3.215 | 2.893 | 3.115 | 343,431 | +0.12(+4.09%) |
Feb 26, 2009 | 2.809 | 3.039 | 2.809 | 2.993 | 452,442 | +0.22(+8.01%) |
Feb 25, 2009 | 2.977 | 3.199 | 2.755 | 2.771 | 584,205 | -0.15(-5.24%) |
Feb 24, 2009 | 2.778 | 3.061 | 2.694 | 2.924 | 1,363,649 | +0.18(+6.70%) |
Feb 23, 2009 | 3.107 | 3.199 | 2.709 | 2.740 | 386,236 | -0.28(-9.37%) |
Feb 20, 2009 | 3.712 | 3.781 | 2.832 | 3.023 | 798,822 | -0.83(-21.47%) |
Feb 19, 2009 | 3.995 | 4.064 | 3.842 | 3.850 | 104,465 | -0.08(-1.95%) |
Feb 18, 2009 | 4.018 | 4.072 | 3.919 | 3.926 | 135,258 | -0.06(-1.54%) |
Feb 17, 2009 | 3.911 | 4.102 | 3.911 | 3.988 | 104,660 | -0.08(-1.88%) |
Feb 13, 2009 | 4.064 | 4.171 | 3.995 | 4.064 | 104,530 | -0.01(-0.19%) |
Feb 12, 2009 | 3.942 | 4.095 | 3.911 | 4.072 | 115,075 | +0.07(+1.72%) |
Feb 11, 2009 | 4.171 | 4.225 | 3.988 | 4.003 | 114,533 | -0.13(-3.15%) |
Feb 10, 2009 | 4.278 | 4.355 | 4.087 | 4.133 | 197,524 | -0.19(-4.42%) |
Feb 09, 2009 | 4.317 | 4.409 | 4.171 | 4.324 | 107,333 | +0.00(+0.00%) |
Feb 06, 2009 | 4.049 | 4.340 | 4.011 | 4.324 | 1,158,849 | +0.26(+6.40%) |
Feb 05, 2009 | 4.041 | 4.087 | 3.972 | 4.064 | 144,613 | +0.04(+0.95%) |
Feb 04, 2009 | 4.056 | 4.141 | 3.919 | 4.026 | 116,528 | -0.03(-0.75%) |
Feb 03, 2009 | 4.034 | 4.079 | 3.789 | 4.056 | 231,247 | +0.03(+0.76%) |