Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.648 | 4.018 | 3.648 | 3.711 | 784,546 | +0.06(+1.73%) |
Apr 29, 2009 | 3.576 | 3.788 | 3.418 | 3.648 | 388,367 | +0.12(+3.45%) |
Apr 28, 2009 | 3.260 | 3.576 | 3.179 | 3.527 | 445,843 | +0.21(+6.25%) |
Apr 27, 2009 | 3.211 | 3.355 | 3.157 | 3.319 | 332,298 | +0.02(+0.55%) |
Apr 24, 2009 | 3.256 | 3.373 | 3.224 | 3.301 | 513,591 | +0.07(+2.09%) |
Apr 23, 2009 | 3.030 | 3.274 | 2.864 | 3.233 | 190,513 | +0.22(+7.17%) |
Apr 22, 2009 | 2.868 | 3.035 | 2.855 | 3.017 | 1,376,321 | +0.08(+2.77%) |
Apr 21, 2009 | 2.733 | 2.940 | 2.733 | 2.936 | 170,226 | +0.18(+6.55%) |
Apr 20, 2009 | 2.769 | 2.927 | 2.724 | 2.755 | 135,567 | -0.09(-3.17%) |
Apr 17, 2009 | 2.927 | 2.927 | 2.732 | 2.846 | 521,934 | -0.06(-2.17%) |
Apr 16, 2009 | 2.828 | 2.954 | 2.764 | 2.909 | 170,578 | +0.09(+3.20%) |
Apr 15, 2009 | 2.710 | 2.832 | 2.710 | 2.819 | 152,275 | +0.08(+2.80%) |
Apr 14, 2009 | 2.769 | 2.819 | 2.593 | 2.742 | 157,641 | -0.09(-3.18%) |
Apr 13, 2009 | 2.814 | 2.864 | 2.773 | 2.832 | 380,155 | -0.07(-2.33%) |
Apr 09, 2009 | 2.773 | 2.990 | 2.724 | 2.900 | 468,528 | +0.22(+8.07%) |
Apr 08, 2009 | 2.602 | 2.697 | 2.313 | 2.683 | 343,545 | +0.08(+3.12%) |
Apr 07, 2009 | 2.877 | 2.931 | 2.598 | 2.602 | 397,591 | -0.34(-11.64%) |
Apr 06, 2009 | 2.976 | 2.976 | 2.769 | 2.945 | 148,168 | -0.07(-2.39%) |
Apr 03, 2009 | 3.017 | 3.089 | 2.949 | 3.017 | 147,051 | -0.02(-0.59%) |
Apr 02, 2009 | 2.828 | 3.193 | 2.828 | 3.035 | 206,109 | +0.31(+11.24%) |
Apr 01, 2009 | 2.598 | 2.764 | 2.530 | 2.728 | 133,376 | +0.08(+3.07%) |
Mar 31, 2009 | 2.638 | 2.787 | 2.494 | 2.647 | 185,697 | +0.06(+2.26%) |
Mar 30, 2009 | 2.782 | 2.841 | 2.530 | 2.589 | 173,472 | -0.60(-18.70%) |
Mar 26, 2009 | 3.112 | 3.242 | 3.080 | 3.184 | 158,579 | +0.13(+4.28%) |
Mar 25, 2009 | 2.927 | 3.121 | 2.769 | 3.053 | 169,904 | +0.15(+5.29%) |
Mar 24, 2009 | 3.121 | 3.157 | 2.882 | 2.900 | 156,340 | -0.29(-9.05%) |
Mar 23, 2009 | 3.039 | 3.202 | 2.476 | 3.188 | 288,031 | +0.46(+16.86%) |
Mar 20, 2009 | 2.728 | 2.841 | 2.652 | 2.728 | 326,923 | +0.11(+4.13%) |
Mar 19, 2009 | 2.710 | 2.782 | 2.489 | 2.620 | 231,525 | -0.31(-10.48%) |
Mar 18, 2009 | 2.927 | 2.981 | 2.724 | 2.927 | 181,089 | -0.01(-0.31%) |
Mar 17, 2009 | 2.751 | 2.936 | 2.656 | 2.936 | 149,390 | +0.17(+6.03%) |
Mar 16, 2009 | 2.764 | 2.850 | 2.688 | 2.769 | 223,425 | +0.03(+0.99%) |
Mar 13, 2009 | 2.882 | 3.017 | 2.670 | 2.742 | 212,788 | -0.08(-2.72%) |
Mar 12, 2009 | 2.187 | 2.868 | 2.187 | 2.819 | 249,214 | +0.63(+28.60%) |
Mar 11, 2009 | 2.210 | 2.232 | 2.147 | 2.192 | 78,351 | -0.00(-0.21%) |
Mar 10, 2009 | 2.083 | 2.313 | 2.083 | 2.196 | 226,540 | +0.18(+8.95%) |
Mar 09, 2009 | 1.980 | 2.059 | 1.903 | 2.016 | 223,658 | +0.00(+0.22%) |
Mar 06, 2009 | 2.052 | 2.120 | 1.948 | 2.011 | 126,333 | -0.02(-1.11%) |
Mar 05, 2009 | 2.083 | 2.151 | 2.029 | 2.034 | 104,764 | -0.12(-5.45%) |
Mar 04, 2009 | 2.079 | 2.174 | 2.029 | 2.151 | 128,182 | -0.02(-1.04%) |
Mar 02, 2009 | 2.313 | 2.345 | 2.160 | 2.174 | 254,578 | -0.19(-8.02%) |
Feb 27, 2009 | 2.395 | 2.539 | 2.160 | 2.363 | 353,320 | -0.09(-3.50%) |
Feb 26, 2009 | 2.724 | 2.764 | 2.444 | 2.449 | 229,026 | -0.25(-9.35%) |
Feb 25, 2009 | 2.710 | 2.886 | 2.494 | 2.701 | 322,255 | -0.02(-0.83%) |
Feb 24, 2009 | 2.539 | 2.922 | 2.539 | 2.724 | 305,770 | +0.22(+8.83%) |
Feb 23, 2009 | 2.679 | 2.679 | 2.422 | 2.503 | 216,693 | -0.15(-5.77%) |
Feb 20, 2009 | 2.598 | 2.710 | 2.515 | 2.656 | 150,124 | -0.01(-0.34%) |
Feb 19, 2009 | 2.773 | 2.800 | 2.611 | 2.665 | 87,441 | -0.08(-2.80%) |
Feb 18, 2009 | 2.886 | 2.886 | 2.607 | 2.742 | 98,952 | -0.10(-3.64%) |
Feb 17, 2009 | 2.927 | 3.026 | 2.814 | 2.846 | 159,954 | -0.22(-7.21%) |
Feb 13, 2009 | 2.918 | 3.166 | 2.918 | 3.067 | 91,763 | +0.14(+4.94%) |
Feb 12, 2009 | 2.764 | 2.949 | 2.764 | 2.922 | 64,561 | -0.03(-1.07%) |
Feb 11, 2009 | 2.819 | 2.990 | 2.791 | 2.954 | 192,003 | +0.17(+5.99%) |
Feb 10, 2009 | 3.080 | 3.161 | 2.746 | 2.787 | 120,211 | -0.31(-9.91%) |
Feb 09, 2009 | 3.179 | 3.179 | 2.972 | 3.094 | 103,101 | -0.12(-3.65%) |
Feb 06, 2009 | 2.985 | 3.283 | 2.945 | 3.211 | 393,644 | +0.21(+7.07%) |
Feb 05, 2009 | 2.561 | 3.094 | 2.561 | 2.999 | 358,169 | +0.42(+16.46%) |
Feb 04, 2009 | 2.733 | 2.819 | 2.575 | 2.575 | 106,376 | -0.15(-5.46%) |
Feb 03, 2009 | 2.647 | 2.805 | 2.611 | 2.724 | 125,373 | +0.10(+3.78%) |