Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.654 | 4.024 | 3.654 | 3.717 | 783,365 | +0.06(+1.73%) |
Apr 29, 2009 | 3.582 | 3.794 | 3.423 | 3.654 | 387,782 | +0.12(+3.45%) |
Apr 28, 2009 | 3.265 | 3.582 | 3.184 | 3.532 | 445,172 | +0.21(+6.25%) |
Apr 27, 2009 | 3.216 | 3.360 | 3.162 | 3.324 | 331,798 | +0.02(+0.55%) |
Apr 24, 2009 | 3.261 | 3.378 | 3.229 | 3.306 | 512,818 | +0.07(+2.09%) |
Apr 23, 2009 | 3.035 | 3.279 | 2.868 | 3.238 | 190,226 | +0.22(+7.17%) |
Apr 22, 2009 | 2.872 | 3.040 | 2.859 | 3.022 | 1,374,250 | +0.08(+2.76%) |
Apr 21, 2009 | 2.737 | 2.945 | 2.737 | 2.940 | 169,969 | +0.18(+6.55%) |
Apr 20, 2009 | 2.773 | 2.931 | 2.728 | 2.760 | 135,362 | -0.09(-3.17%) |
Apr 17, 2009 | 2.931 | 2.931 | 2.737 | 2.850 | 521,148 | -0.06(-2.17%) |
Apr 16, 2009 | 2.832 | 2.958 | 2.769 | 2.913 | 170,321 | +0.09(+3.20%) |
Apr 15, 2009 | 2.714 | 2.836 | 2.714 | 2.823 | 152,046 | +0.08(+2.80%) |
Apr 14, 2009 | 2.773 | 2.823 | 2.597 | 2.746 | 157,404 | -0.09(-3.18%) |
Apr 13, 2009 | 2.818 | 2.868 | 2.778 | 2.836 | 379,583 | -0.07(-2.33%) |
Apr 09, 2009 | 2.778 | 2.994 | 2.728 | 2.904 | 467,823 | +0.22(+8.07%) |
Apr 08, 2009 | 2.606 | 2.701 | 2.317 | 2.687 | 343,028 | +0.08(+3.12%) |
Apr 07, 2009 | 2.881 | 2.936 | 2.601 | 2.606 | 396,993 | -0.34(-11.64%) |
Apr 06, 2009 | 2.981 | 2.981 | 2.773 | 2.949 | 147,945 | -0.07(-2.39%) |
Apr 03, 2009 | 3.022 | 3.094 | 2.954 | 3.022 | 146,829 | -0.02(-0.59%) |
Apr 02, 2009 | 2.832 | 3.198 | 2.832 | 3.040 | 205,798 | +0.31(+11.24%) |
Apr 01, 2009 | 2.601 | 2.769 | 2.534 | 2.732 | 133,175 | +0.08(+3.07%) |
Mar 31, 2009 | 2.642 | 2.791 | 2.498 | 2.651 | 185,417 | +0.06(+2.27%) |
Mar 30, 2009 | 2.787 | 2.845 | 2.534 | 2.592 | 173,211 | -0.60(-18.70%) |
Mar 26, 2009 | 3.116 | 3.247 | 3.085 | 3.189 | 158,341 | +0.13(+4.28%) |
Mar 25, 2009 | 2.931 | 3.125 | 2.773 | 3.058 | 169,648 | +0.15(+5.29%) |
Mar 24, 2009 | 3.125 | 3.162 | 2.886 | 2.904 | 156,104 | -0.29(-9.05%) |
Mar 23, 2009 | 3.044 | 3.207 | 2.480 | 3.193 | 287,597 | +0.46(+16.86%) |
Mar 20, 2009 | 2.732 | 2.845 | 2.656 | 2.732 | 326,431 | +0.11(+4.13%) |
Mar 19, 2009 | 2.714 | 2.787 | 2.493 | 2.624 | 231,177 | -0.31(-10.48%) |
Mar 18, 2009 | 2.931 | 2.985 | 2.728 | 2.931 | 180,816 | -0.01(-0.31%) |
Mar 17, 2009 | 2.755 | 2.940 | 2.660 | 2.940 | 149,165 | +0.17(+6.03%) |
Mar 16, 2009 | 2.769 | 2.854 | 2.692 | 2.773 | 223,088 | +0.03(+0.99%) |
Mar 13, 2009 | 2.886 | 3.022 | 2.674 | 2.746 | 212,467 | -0.08(-2.72%) |
Mar 12, 2009 | 2.190 | 2.872 | 2.190 | 2.823 | 248,839 | +0.63(+28.60%) |
Mar 11, 2009 | 2.213 | 2.236 | 2.150 | 2.195 | 78,234 | -0.00(-0.21%) |
Mar 10, 2009 | 2.087 | 2.317 | 2.087 | 2.200 | 226,199 | +0.18(+8.95%) |
Mar 09, 2009 | 1.983 | 2.062 | 1.906 | 2.019 | 223,321 | +0.00(+0.22%) |
Mar 06, 2009 | 2.055 | 2.123 | 1.951 | 2.014 | 126,143 | -0.02(-1.11%) |
Mar 05, 2009 | 2.087 | 2.154 | 2.032 | 2.037 | 104,606 | -0.12(-5.45%) |
Mar 04, 2009 | 2.082 | 2.177 | 2.032 | 2.154 | 127,989 | -0.02(-1.04%) |
Mar 02, 2009 | 2.317 | 2.349 | 2.163 | 2.177 | 254,195 | -0.19(-8.02%) |
Feb 27, 2009 | 2.398 | 2.543 | 2.163 | 2.367 | 352,788 | -0.09(-3.50%) |
Feb 26, 2009 | 2.728 | 2.769 | 2.448 | 2.452 | 228,681 | -0.25(-9.35%) |
Feb 25, 2009 | 2.714 | 2.891 | 2.498 | 2.705 | 321,770 | -0.02(-0.83%) |
Feb 24, 2009 | 2.543 | 2.927 | 2.543 | 2.728 | 305,310 | +0.22(+8.83%) |
Feb 23, 2009 | 2.683 | 2.683 | 2.425 | 2.507 | 216,366 | -0.15(-5.77%) |
Feb 20, 2009 | 2.601 | 2.714 | 2.519 | 2.660 | 149,898 | -0.01(-0.34%) |
Feb 19, 2009 | 2.778 | 2.805 | 2.615 | 2.669 | 87,309 | -0.08(-2.80%) |
Feb 18, 2009 | 2.891 | 2.891 | 2.611 | 2.746 | 98,803 | -0.10(-3.65%) |
Feb 17, 2009 | 2.931 | 3.031 | 2.818 | 2.850 | 159,713 | -0.22(-7.21%) |
Feb 13, 2009 | 2.922 | 3.171 | 2.922 | 3.071 | 91,625 | +0.14(+4.94%) |
Feb 12, 2009 | 2.769 | 2.954 | 2.769 | 2.927 | 64,464 | -0.03(-1.07%) |
Feb 11, 2009 | 2.823 | 2.994 | 2.796 | 2.958 | 191,714 | +0.17(+5.99%) |
Feb 10, 2009 | 3.085 | 3.166 | 2.751 | 2.791 | 120,030 | -0.31(-9.91%) |
Feb 09, 2009 | 3.184 | 3.184 | 2.976 | 3.098 | 102,945 | -0.12(-3.65%) |
Feb 06, 2009 | 2.990 | 3.288 | 2.949 | 3.216 | 393,052 | +0.21(+7.07%) |
Feb 05, 2009 | 2.565 | 3.098 | 2.565 | 3.003 | 357,630 | +0.42(+16.46%) |
Feb 04, 2009 | 2.737 | 2.823 | 2.579 | 2.579 | 106,216 | -0.15(-5.46%) |
Feb 03, 2009 | 2.651 | 2.809 | 2.615 | 2.728 | 125,184 | +0.10(+3.78%) |