Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.685 | 3.710 | 3.640 | 3.640 | 15,898 | -0.06(-1.52%) |
Apr 29, 2009 | 3.471 | 3.696 | 3.461 | 3.696 | 12,959 | +0.21(+5.98%) |
Apr 28, 2009 | 3.359 | 3.488 | 3.357 | 3.488 | 9,638 | +0.41(+13.23%) |
Apr 27, 2009 | 3.080 | 3.080 | 3.080 | 3.080 | 357 | +0.00(+0.00%) |
Apr 24, 2009 | 3.170 | 3.220 | 2.828 | 3.080 | 22,773 | +0.22(+7.84%) |
Apr 22, 2009 | 2.800 | 2.856 | 2.856 | 2.856 | 1,071 | +0.03(+0.99%) |
Apr 21, 2009 | 2.828 | 2.828 | 2.828 | 2.828 | 1,071 | +0.03(+1.00%) |
Apr 20, 2009 | 2.643 | 2.800 | 2.643 | 2.800 | 21,933 | +0.20(+7.53%) |
Apr 17, 2009 | 2.632 | 2.632 | 2.604 | 2.604 | 17,855 | +0.03(+0.98%) |
Apr 16, 2009 | 2.632 | 2.632 | 2.579 | 2.579 | 18,819 | +0.00(+0.00%) |
Apr 15, 2009 | 2.600 | 2.600 | 2.579 | 2.579 | 4,285 | -0.01(-0.38%) |
Apr 14, 2009 | 2.520 | 2.589 | 2.520 | 2.589 | 23,212 | +0.09(+3.64%) |
Apr 13, 2009 | 2.520 | 2.593 | 2.487 | 2.498 | 32,072 | -0.05(-1.98%) |
Apr 09, 2009 | 2.520 | 2.587 | 2.520 | 2.548 | 10,970 | +0.03(+1.11%) |
Apr 08, 2009 | 2.554 | 2.554 | 2.520 | 2.520 | 3,571 | -0.03(-1.10%) |
Apr 07, 2009 | 2.534 | 2.548 | 2.534 | 2.548 | 1,428 | +0.05(+1.90%) |
Apr 06, 2009 | 2.517 | 2.604 | 2.453 | 2.501 | 9,867 | +0.06(+2.64%) |
Apr 03, 2009 | 2.383 | 2.520 | 2.380 | 2.436 | 9,959 | +0.06(+2.35%) |
Apr 02, 2009 | 2.655 | 3.009 | 2.380 | 2.380 | 26,426 | -0.20(-7.61%) |
Apr 01, 2009 | 3.187 | 3.187 | 2.526 | 2.576 | 18,562 | -0.35(-11.96%) |
Mar 31, 2009 | 3.145 | 3.145 | 2.926 | 2.926 | 25,687 | +0.13(+4.50%) |
Mar 30, 2009 | 3.360 | 3.492 | 2.800 | 2.800 | 7,963 | -0.57(-16.94%) |
Mar 26, 2009 | 3.439 | 3.439 | 3.371 | 3.371 | 4,142 | -0.07(-1.95%) |
Mar 25, 2009 | 3.332 | 3.693 | 3.304 | 3.439 | 63,373 | +0.01(+0.24%) |
Mar 23, 2009 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.49(+16.67%) |
Mar 20, 2009 | 2.940 | 2.940 | 2.940 | 2.940 | 714 | +0.03(+0.96%) |
Mar 19, 2009 | 2.807 | 2.912 | 2.807 | 2.912 | 3,660 | +0.04(+1.46%) |
Mar 18, 2009 | 2.744 | 2.870 | 2.744 | 2.870 | 3,214 | +0.12(+4.54%) |
Mar 17, 2009 | 2.450 | 2.755 | 2.100 | 2.746 | 14,152 | +0.42(+17.99%) |
Mar 16, 2009 | 2.240 | 2.327 | 2.240 | 2.327 | 16,427 | +0.14(+6.54%) |
Mar 13, 2009 | 2.086 | 2.240 | 1.960 | 2.184 | 11,445 | +0.19(+9.40%) |
Mar 12, 2009 | 1.946 | 1.997 | 1.946 | 1.997 | 7,003 | +0.05(+2.59%) |
Mar 11, 2009 | 2.153 | 2.153 | 1.890 | 1.946 | 5,892 | +0.10(+5.54%) |
Mar 10, 2009 | 2.212 | 2.307 | 1.844 | 1.844 | 45,821 | -0.39(-17.48%) |
Mar 09, 2009 | 1.988 | 2.235 | 1.988 | 2.235 | 1,428 | +0.15(+7.26%) |
Mar 06, 2009 | 1.966 | 2.181 | 1.602 | 2.083 | 76,218 | -0.07(-3.38%) |
Mar 05, 2009 | 2.033 | 2.156 | 2.033 | 2.156 | 5,178 | +0.06(+2.67%) |
Mar 04, 2009 | 2.103 | 2.142 | 2.100 | 2.100 | 50,274 | -0.14(-6.25%) |
Mar 02, 2009 | 2.254 | 2.310 | 2.240 | 2.240 | 84,421 | -0.07(-3.03%) |
Feb 27, 2009 | 2.352 | 2.352 | 2.243 | 2.310 | 29,294 | -0.06(-2.37%) |
Feb 26, 2009 | 2.263 | 2.366 | 2.263 | 2.366 | 5,713 | -0.07(-2.87%) |
Feb 25, 2009 | 2.520 | 2.520 | 2.436 | 2.436 | 20,537 | -0.08(-3.33%) |
Feb 24, 2009 | 2.576 | 2.576 | 2.431 | 2.520 | 43,232 | -0.15(-5.76%) |
Feb 23, 2009 | 2.772 | 2.772 | 2.520 | 2.674 | 23,255 | -0.18(-6.37%) |
Feb 20, 2009 | 2.660 | 2.856 | 2.590 | 2.856 | 43,564 | +0.14(+5.15%) |
Feb 19, 2009 | 2.691 | 2.716 | 2.688 | 2.716 | 5,056 | +0.01(+0.52%) |
Feb 18, 2009 | 2.695 | 2.730 | 2.688 | 2.702 | 28,661 | -0.03(-1.03%) |
Feb 17, 2009 | 2.800 | 2.800 | 2.722 | 2.730 | 7,149 | -0.07(-2.50%) |
Feb 13, 2009 | 2.660 | 2.870 | 2.660 | 2.800 | 7,806 | +0.01(+0.25%) |
Feb 12, 2009 | 2.799 | 2.912 | 2.635 | 2.793 | 49,688 | +0.13(+5.00%) |
Feb 11, 2009 | 2.702 | 2.744 | 2.660 | 2.660 | 19,344 | -0.06(-2.06%) |
Feb 10, 2009 | 2.772 | 2.772 | 2.688 | 2.716 | 39,821 | -0.02(-0.88%) |
Feb 09, 2009 | 2.702 | 2.744 | 2.590 | 2.740 | 5,153 | -0.00(-0.14%) |
Feb 06, 2009 | 2.772 | 2.772 | 2.744 | 2.744 | 5,356 | -0.03(-1.01%) |
Feb 05, 2009 | 2.837 | 2.837 | 2.772 | 2.772 | 13,213 | -0.01(-0.30%) |
Feb 04, 2009 | 2.940 | 3.346 | 2.781 | 2.781 | 61,059 | +0.01(+0.30%) |
Feb 03, 2009 | 2.767 | 2.839 | 2.674 | 2.772 | 9,431 | -0.02(-0.65%) |