Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.290 | 3.290 | 2.800 | 2.800 | 469,568 | -0.45(-13.85%) |
Apr 29, 2009 | 2.800 | 3.250 | 2.800 | 3.250 | 536,194 | +0.45(+16.07%) |
Apr 28, 2009 | 2.710 | 2.870 | 2.690 | 2.800 | 420,944 | +0.06(+2.19%) |
Apr 27, 2009 | 2.730 | 2.820 | 2.640 | 2.740 | 680,174 | -0.08(-2.84%) |
Apr 24, 2009 | 2.650 | 2.830 | 2.610 | 2.820 | 498,863 | +0.20(+7.63%) |
Apr 23, 2009 | 2.760 | 2.840 | 2.590 | 2.620 | 489,304 | -0.15(-5.42%) |
Apr 22, 2009 | 2.800 | 2.920 | 2.660 | 2.770 | 499,789 | -0.11(-3.82%) |
Apr 21, 2009 | 2.550 | 2.880 | 2.500 | 2.880 | 380,231 | +0.30(+11.63%) |
Apr 20, 2009 | 2.730 | 2.770 | 2.580 | 2.580 | 420,980 | -0.24(-8.51%) |
Apr 17, 2009 | 2.710 | 2.850 | 2.670 | 2.820 | 715,150 | +0.12(+4.44%) |
Apr 16, 2009 | 2.550 | 2.710 | 2.520 | 2.700 | 392,708 | +0.16(+6.30%) |
Apr 15, 2009 | 2.460 | 2.540 | 2.430 | 2.540 | 334,865 | +0.07(+2.83%) |
Apr 14, 2009 | 2.580 | 2.750 | 2.430 | 2.470 | 565,404 | -0.09(-3.52%) |
Apr 13, 2009 | 2.560 | 2.590 | 2.500 | 2.560 | 365,689 | -0.03(-1.16%) |
Apr 09, 2009 | 2.490 | 2.620 | 2.360 | 2.590 | 564,552 | +0.24(+10.21%) |
Apr 08, 2009 | 2.350 | 2.350 | 2.220 | 2.350 | 321,491 | +0.05(+2.17%) |
Apr 07, 2009 | 2.400 | 2.450 | 2.290 | 2.300 | 430,087 | -0.09(-3.77%) |
Apr 06, 2009 | 2.410 | 2.420 | 2.340 | 2.390 | 335,370 | -0.05(-2.05%) |
Apr 03, 2009 | 2.480 | 2.500 | 2.370 | 2.440 | 605,162 | -0.06(-2.40%) |
Apr 02, 2009 | 2.540 | 2.610 | 2.420 | 2.500 | 755,022 | +0.02(+0.81%) |
Apr 01, 2009 | 2.460 | 2.590 | 2.420 | 2.480 | 519,432 | -0.05(-1.98%) |
Mar 31, 2009 | 2.530 | 2.570 | 2.400 | 2.530 | 949,701 | +0.03(+1.20%) |
Mar 30, 2009 | 2.550 | 2.570 | 2.370 | 2.500 | 827,855 | -0.43(-14.68%) |
Mar 26, 2009 | 2.810 | 2.930 | 2.670 | 2.930 | 497,174 | +0.18(+6.55%) |
Mar 25, 2009 | 2.550 | 2.840 | 2.550 | 2.750 | 1,712,290 | +0.20(+7.84%) |
Mar 24, 2009 | 2.910 | 2.930 | 2.550 | 2.550 | 391,505 | -0.44(-14.72%) |
Mar 23, 2009 | 2.760 | 2.990 | 2.740 | 2.990 | 461,660 | +0.53(+21.54%) |
Mar 20, 2009 | 2.980 | 3.000 | 2.460 | 2.460 | 1,119,581 | -0.49(-16.61%) |
Mar 19, 2009 | 2.870 | 3.050 | 2.860 | 2.950 | 379,137 | +0.05(+1.72%) |
Mar 18, 2009 | 2.870 | 3.040 | 2.740 | 2.900 | 369,097 | +0.02(+0.69%) |
Mar 17, 2009 | 2.720 | 2.880 | 2.690 | 2.880 | 302,982 | +0.15(+5.49%) |
Mar 16, 2009 | 2.810 | 2.880 | 2.650 | 2.730 | 249,314 | -0.03(-1.09%) |
Mar 13, 2009 | 2.840 | 2.850 | 2.680 | 2.760 | 0 | -0.07(-2.47%) |
Mar 12, 2009 | 2.520 | 2.880 | 2.500 | 2.830 | 386,360 | +0.30(+11.86%) |
Mar 11, 2009 | 2.590 | 2.660 | 2.490 | 2.530 | 217,819 | -0.06(-2.32%) |
Mar 10, 2009 | 2.420 | 2.590 | 2.340 | 2.590 | 361,682 | +0.25(+10.68%) |
Mar 09, 2009 | 2.480 | 2.670 | 2.340 | 2.340 | 296,542 | -0.18(-7.14%) |
Mar 06, 2009 | 2.350 | 2.540 | 2.300 | 2.520 | 0 | +0.10(+4.13%) |
Mar 05, 2009 | 2.540 | 2.620 | 2.320 | 2.420 | 475,908 | -0.21(-7.98%) |
Mar 04, 2009 | 2.680 | 2.720 | 2.350 | 2.630 | 784,312 | -0.31(-10.54%) |
Mar 02, 2009 | 2.920 | 3.530 | 2.900 | 2.940 | 751,281 | -0.03(-1.01%) |
Feb 27, 2009 | 2.910 | 3.100 | 2.880 | 2.970 | 0 | -0.01(-0.34%) |
Feb 26, 2009 | 3.030 | 3.110 | 2.880 | 2.980 | 243,689 | -0.02(-0.67%) |
Feb 25, 2009 | 3.090 | 3.110 | 2.960 | 3.000 | 335,150 | -0.11(-3.54%) |
Feb 24, 2009 | 2.920 | 3.130 | 2.810 | 3.110 | 543,769 | +0.27(+9.51%) |
Feb 23, 2009 | 3.450 | 3.450 | 2.830 | 2.840 | 552,672 | -0.50(-14.97%) |
Feb 20, 2009 | 3.510 | 3.570 | 3.270 | 3.340 | 0 | -0.24(-6.70%) |
Feb 19, 2009 | 3.700 | 3.780 | 3.580 | 3.580 | 222,307 | -0.06(-1.65%) |
Feb 18, 2009 | 3.820 | 3.860 | 3.620 | 3.640 | 263,379 | -0.12(-3.19%) |
Feb 17, 2009 | 3.900 | 3.970 | 3.760 | 3.760 | 420,279 | -0.29(-7.16%) |
Feb 13, 2009 | 3.850 | 4.160 | 2.860 | 4.050 | 456,934 | +0.09(+2.27%) |
Feb 12, 2009 | 3.750 | 4.010 | 3.730 | 3.960 | 459,378 | +0.14(+3.66%) |
Feb 11, 2009 | 3.970 | 4.000 | 3.800 | 3.820 | 394,883 | +0.01(+0.26%) |
Feb 10, 2009 | 4.140 | 4.290 | 3.810 | 3.810 | 496,299 | -0.38(-9.07%) |
Feb 09, 2009 | 4.250 | 4.330 | 4.110 | 4.190 | 324,626 | -0.10(-2.33%) |
Feb 06, 2009 | 4.080 | 4.300 | 4.030 | 4.290 | 410,233 | +0.22(+5.41%) |
Feb 05, 2009 | 4.010 | 4.130 | 3.890 | 4.070 | 350,469 | +0.03(+0.74%) |
Feb 04, 2009 | 4.120 | 4.300 | 4.030 | 4.040 | 347,408 | -0.09(-2.18%) |
Feb 03, 2009 | 4.200 | 4.210 | 3.970 | 4.130 | 477,506 | +0.10(+2.48%) |