Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.928 | 2.976 | 2.894 | 2.919 | 261,400 | +0.01(+0.43%) |
Apr 29, 2009 | 2.822 | 2.936 | 2.821 | 2.906 | 484,912 | +0.12(+4.36%) |
Apr 28, 2009 | 2.822 | 2.843 | 2.752 | 2.785 | 487,158 | -0.06(-2.03%) |
Apr 27, 2009 | 3.171 | 3.171 | 2.788 | 2.842 | 874,416 | -0.32(-10.13%) |
Apr 24, 2009 | 3.162 | 3.243 | 3.116 | 3.163 | 649,314 | +0.04(+1.33%) |
Apr 23, 2009 | 3.152 | 3.165 | 3.058 | 3.121 | 318,275 | -0.01(-0.40%) |
Apr 22, 2009 | 3.178 | 3.321 | 3.117 | 3.134 | 382,833 | -0.05(-1.67%) |
Apr 21, 2009 | 3.158 | 3.245 | 3.129 | 3.187 | 699,809 | +0.03(+0.80%) |
Apr 20, 2009 | 3.385 | 3.385 | 3.132 | 3.162 | 452,739 | -0.25(-7.45%) |
Apr 17, 2009 | 3.493 | 3.523 | 3.370 | 3.416 | 672,182 | -0.06(-1.86%) |
Apr 16, 2009 | 3.435 | 3.526 | 3.378 | 3.481 | 858,419 | +0.06(+1.84%) |
Apr 15, 2009 | 3.336 | 3.441 | 3.299 | 3.418 | 225,124 | +0.07(+2.04%) |
Apr 14, 2009 | 3.530 | 3.544 | 3.339 | 3.350 | 566,613 | -0.25(-6.85%) |
Apr 13, 2009 | 3.616 | 3.673 | 3.516 | 3.596 | 359,976 | -0.08(-2.06%) |
Apr 09, 2009 | 3.516 | 3.747 | 3.494 | 3.672 | 520,009 | +0.22(+6.41%) |
Apr 08, 2009 | 3.338 | 3.457 | 3.281 | 3.450 | 422,478 | +0.16(+4.89%) |
Apr 07, 2009 | 3.343 | 3.408 | 3.289 | 3.289 | 326,736 | -0.11(-3.25%) |
Apr 06, 2009 | 3.397 | 3.468 | 3.336 | 3.400 | 432,472 | -0.10(-2.80%) |
Apr 03, 2009 | 3.640 | 3.652 | 3.442 | 3.498 | 744,322 | -0.18(-4.84%) |
Apr 02, 2009 | 3.212 | 3.786 | 3.030 | 3.676 | 772,627 | +0.53(+16.70%) |
Apr 01, 2009 | 2.970 | 3.164 | 2.882 | 3.150 | 431,883 | +0.13(+4.44%) |
Mar 31, 2009 | 3.017 | 3.111 | 2.952 | 3.016 | 391,583 | +0.04(+1.51%) |
Mar 30, 2009 | 2.858 | 3.021 | 2.754 | 2.971 | 510,515 | -0.10(-3.14%) |
Mar 26, 2009 | 2.920 | 3.067 | 2.859 | 3.067 | 550,070 | +0.18(+6.10%) |
Mar 25, 2009 | 2.827 | 2.943 | 2.730 | 2.891 | 507,980 | +0.08(+2.75%) |
Mar 24, 2009 | 2.918 | 2.957 | 2.665 | 2.814 | 400,065 | -0.14(-4.66%) |
Mar 23, 2009 | 2.770 | 2.952 | 2.619 | 2.951 | 613,350 | +0.38(+14.64%) |
Mar 20, 2009 | 2.696 | 2.728 | 2.573 | 2.574 | 624,656 | -0.09(-3.51%) |
Mar 19, 2009 | 2.685 | 2.752 | 2.640 | 2.668 | 416,441 | +0.01(+0.41%) |
Mar 18, 2009 | 2.475 | 2.676 | 2.475 | 2.657 | 539,531 | +0.07(+2.82%) |
Mar 17, 2009 | 2.391 | 2.584 | 2.391 | 2.584 | 426,580 | +0.18(+7.68%) |
Mar 16, 2009 | 2.502 | 2.579 | 2.387 | 2.400 | 684,122 | -0.09(-3.68%) |
Mar 13, 2009 | 2.412 | 2.517 | 2.370 | 2.492 | 556,963 | +0.09(+3.63%) |
Mar 12, 2009 | 2.260 | 2.433 | 2.220 | 2.404 | 528,214 | +0.13(+5.57%) |
Mar 11, 2009 | 2.188 | 2.311 | 2.162 | 2.278 | 305,980 | +0.10(+4.54%) |
Mar 10, 2009 | 2.048 | 2.185 | 2.048 | 2.179 | 524,556 | +0.17(+8.71%) |
Mar 09, 2009 | 2.084 | 2.093 | 1.969 | 2.004 | 1,472,436 | -0.11(-5.11%) |
Mar 06, 2009 | 2.184 | 2.240 | 2.061 | 2.112 | 431,427 | -0.05(-2.45%) |
Mar 05, 2009 | 2.311 | 2.311 | 2.164 | 2.165 | 746,646 | -0.21(-8.65%) |
Mar 04, 2009 | 2.364 | 2.420 | 2.294 | 2.370 | 582,321 | +0.08(+3.29%) |
Mar 02, 2009 | 2.522 | 2.563 | 2.285 | 2.295 | 874,038 | -0.27(-10.49%) |
Feb 27, 2009 | 2.548 | 2.647 | 2.483 | 2.564 | 1,017,140 | -0.02(-0.80%) |
Feb 26, 2009 | 2.649 | 2.708 | 2.573 | 2.584 | 344,446 | -0.05(-1.88%) |
Feb 25, 2009 | 2.793 | 2.793 | 2.603 | 2.634 | 487,269 | -0.17(-6.15%) |
Feb 24, 2009 | 2.778 | 2.846 | 2.745 | 2.806 | 412,005 | +0.06(+2.16%) |
Feb 23, 2009 | 2.883 | 2.908 | 2.745 | 2.747 | 289,893 | -0.13(-4.35%) |
Feb 20, 2009 | 2.796 | 2.898 | 2.745 | 2.872 | 581,643 | +0.04(+1.37%) |
Feb 19, 2009 | 2.892 | 2.907 | 2.817 | 2.833 | 285,935 | -0.02(-0.54%) |
Feb 18, 2009 | 2.896 | 2.902 | 2.804 | 2.849 | 517,052 | -0.01(-0.44%) |
Feb 17, 2009 | 2.895 | 2.976 | 2.816 | 2.861 | 785,278 | -0.11(-3.72%) |
Feb 13, 2009 | 2.926 | 3.018 | 2.885 | 2.972 | 379,687 | +0.06(+1.98%) |
Feb 12, 2009 | 2.858 | 3.001 | 2.852 | 2.914 | 696,507 | -0.09(-3.05%) |
Feb 11, 2009 | 3.013 | 3.090 | 2.924 | 3.006 | 989,736 | -0.00(-0.06%) |
Feb 10, 2009 | 3.109 | 3.126 | 3.007 | 3.008 | 1,031,081 | -0.12(-3.71%) |
Feb 09, 2009 | 3.138 | 3.151 | 3.043 | 3.124 | 681,610 | -0.04(-1.19%) |
Feb 06, 2009 | 2.903 | 3.173 | 2.903 | 3.162 | 770,948 | +0.25(+8.49%) |
Feb 05, 2009 | 2.848 | 2.985 | 2.719 | 2.914 | 680,631 | -0.04(-1.19%) |
Feb 04, 2009 | 2.955 | 3.041 | 2.913 | 2.949 | 338,676 | -0.01(-0.33%) |
Feb 03, 2009 | 2.927 | 2.996 | 2.842 | 2.959 | 495,651 | +0.05(+1.64%) |