Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.995 | 4.226 | 3.982 | 4.127 | 15,438,189 | +0.13(+3.30%) |
Apr 29, 2009 | 3.916 | 4.100 | 3.863 | 3.995 | 14,346,787 | +0.12(+3.06%) |
Apr 28, 2009 | 3.988 | 3.988 | 3.744 | 3.876 | 15,297,472 | +0.22(+6.14%) |
Apr 27, 2009 | 3.646 | 3.738 | 3.566 | 3.652 | 13,810,212 | +0.00(+0.00%) |
Apr 24, 2009 | 3.454 | 3.718 | 3.454 | 3.652 | 8,819,541 | +0.21(+6.13%) |
Apr 23, 2009 | 3.468 | 3.547 | 3.359 | 3.441 | 11,833,314 | -0.03(-0.76%) |
Apr 22, 2009 | 3.527 | 3.626 | 3.448 | 3.468 | 15,121,539 | -0.11(-2.95%) |
Apr 21, 2009 | 3.461 | 3.698 | 3.454 | 3.573 | 10,812,112 | +0.09(+2.46%) |
Apr 20, 2009 | 3.646 | 3.685 | 3.461 | 3.487 | 5,523,145 | -0.24(-6.54%) |
Apr 17, 2009 | 3.566 | 3.784 | 3.560 | 3.731 | 13,533,212 | +0.20(+5.79%) |
Apr 16, 2009 | 3.309 | 3.553 | 3.263 | 3.527 | 18,998,402 | +0.23(+7.00%) |
Apr 15, 2009 | 3.402 | 3.421 | 3.257 | 3.296 | 13,185,005 | -0.13(-3.66%) |
Apr 14, 2009 | 3.355 | 3.494 | 3.355 | 3.421 | 18,041,022 | +0.02(+0.58%) |
Apr 13, 2009 | 3.382 | 3.441 | 3.273 | 3.402 | 8,730,527 | -0.03(-0.77%) |
Apr 09, 2009 | 3.448 | 3.566 | 3.303 | 3.428 | 9,036,250 | +0.13(+4.00%) |
Apr 08, 2009 | 3.191 | 3.309 | 3.177 | 3.296 | 9,735,440 | +0.11(+3.31%) |
Apr 07, 2009 | 3.098 | 3.296 | 3.052 | 3.191 | 8,809,593 | +0.02(+0.62%) |
Apr 06, 2009 | 3.164 | 3.204 | 3.032 | 3.171 | 7,062,482 | -0.02(-0.62%) |
Apr 03, 2009 | 3.210 | 3.257 | 3.125 | 3.191 | 8,263,353 | -0.02(-0.62%) |
Apr 02, 2009 | 3.006 | 3.290 | 2.980 | 3.210 | 12,917,024 | +0.28(+9.44%) |
Apr 01, 2009 | 2.709 | 2.934 | 2.670 | 2.934 | 7,537,873 | +0.22(+8.01%) |
Mar 31, 2009 | 2.775 | 2.802 | 2.657 | 2.716 | 6,085,080 | -0.03(-1.20%) |
Mar 30, 2009 | 2.703 | 2.775 | 2.670 | 2.749 | 7,804,982 | -0.22(-7.33%) |
Mar 26, 2009 | 2.967 | 2.999 | 2.861 | 2.967 | 7,107,691 | +0.01(+0.45%) |
Mar 25, 2009 | 2.920 | 2.980 | 2.759 | 2.953 | 12,684,803 | +0.04(+1.36%) |
Mar 24, 2009 | 2.901 | 2.986 | 2.868 | 2.914 | 11,431,262 | -0.07(-2.43%) |
Mar 23, 2009 | 2.795 | 2.986 | 2.789 | 2.986 | 15,634,624 | +0.36(+13.82%) |
Mar 20, 2009 | 2.716 | 2.723 | 2.571 | 2.624 | 7,178,854 | -0.16(-5.69%) |
Mar 19, 2009 | 2.854 | 2.854 | 2.657 | 2.782 | 8,113,867 | +0.01(+0.24%) |
Mar 18, 2009 | 2.637 | 2.795 | 2.571 | 2.775 | 12,053,483 | +0.13(+4.99%) |
Mar 17, 2009 | 2.584 | 2.643 | 2.505 | 2.643 | 9,381,712 | +0.06(+2.30%) |
Mar 16, 2009 | 2.676 | 2.723 | 2.564 | 2.584 | 9,141,902 | -0.06(-2.24%) |
Mar 13, 2009 | 2.769 | 2.789 | 2.617 | 2.643 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.584 | 2.795 | 2.512 | 2.723 | 12,365,119 | +0.13(+5.09%) |
Mar 11, 2009 | 2.703 | 2.703 | 2.531 | 2.591 | 8,801,124 | +0.02(+0.77%) |
Mar 10, 2009 | 2.538 | 2.611 | 2.466 | 2.571 | 12,159,098 | +0.10(+4.00%) |
Mar 09, 2009 | 2.492 | 2.604 | 2.400 | 2.472 | 7,671,926 | -0.01(-0.53%) |
Mar 06, 2009 | 2.485 | 2.630 | 2.373 | 2.485 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.670 | 2.690 | 2.442 | 2.498 | 11,605,565 | -0.18(-6.65%) |
Mar 04, 2009 | 2.492 | 2.756 | 2.492 | 2.676 | 15,453,475 | +0.30(+12.47%) |
Mar 02, 2009 | 2.419 | 2.643 | 2.353 | 2.380 | 15,609,014 | -0.13(-5.25%) |
Feb 27, 2009 | 2.472 | 2.650 | 2.386 | 2.512 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.261 | 2.571 | 2.208 | 2.347 | 16,019,435 | +0.11(+4.71%) |
Feb 25, 2009 | 2.261 | 2.327 | 2.175 | 2.241 | 8,517,062 | -0.07(-3.13%) |
Feb 24, 2009 | 2.156 | 2.347 | 2.129 | 2.314 | 11,875,447 | +0.18(+8.67%) |
Feb 23, 2009 | 2.149 | 2.162 | 2.063 | 2.129 | 9,725,921 | +0.00(+0.00%) |
Feb 20, 2009 | 2.208 | 2.228 | 2.077 | 2.129 | 0 | -0.09(-3.87%) |
Feb 19, 2009 | 2.215 | 2.288 | 2.189 | 2.215 | 8,072,658 | -0.02(-0.89%) |
Feb 18, 2009 | 2.334 | 2.360 | 2.195 | 2.235 | 7,009,452 | -0.08(-3.42%) |
Feb 17, 2009 | 2.261 | 2.360 | 2.248 | 2.314 | 9,506,345 | -0.11(-4.62%) |
Feb 13, 2009 | 2.492 | 2.505 | 2.360 | 2.426 | 9,446,162 | -0.07(-2.65%) |
Feb 12, 2009 | 2.380 | 2.518 | 2.314 | 2.492 | 10,924,397 | +0.08(+3.28%) |
Feb 11, 2009 | 2.195 | 2.439 | 2.195 | 2.413 | 14,264,482 | +0.22(+10.24%) |
Feb 10, 2009 | 2.327 | 2.446 | 2.179 | 2.189 | 10,672,179 | -0.17(-7.26%) |
Feb 09, 2009 | 2.340 | 2.498 | 2.156 | 2.360 | 10,395,063 | -0.01(-0.28%) |
Feb 06, 2009 | 2.248 | 2.380 | 2.195 | 2.367 | 9,625,987 | +0.12(+5.28%) |
Feb 05, 2009 | 2.169 | 2.340 | 2.110 | 2.248 | 12,186,394 | +0.07(+3.02%) |
Feb 04, 2009 | 2.123 | 2.320 | 2.103 | 2.182 | 20,221,020 | +0.07(+3.44%) |
Feb 03, 2009 | 2.103 | 2.268 | 2.030 | 2.110 | 15,280,669 | -0.06(-2.74%) |