Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.646 | 3.764 | 3.620 | 3.656 | 17,056,868 | +0.08(+2.16%) |
Apr 29, 2009 | 3.507 | 3.625 | 3.496 | 3.579 | 13,047,134 | +0.14(+4.04%) |
Apr 28, 2009 | 3.347 | 3.507 | 3.326 | 3.440 | 10,244,278 | -0.02(-0.45%) |
Apr 27, 2009 | 3.574 | 3.605 | 3.429 | 3.455 | 9,507,987 | -0.20(-5.36%) |
Apr 24, 2009 | 3.615 | 3.671 | 3.605 | 3.651 | 11,534,692 | +0.09(+2.46%) |
Apr 23, 2009 | 3.651 | 3.661 | 3.517 | 3.563 | 15,319,420 | +0.02(+0.58%) |
Apr 22, 2009 | 3.476 | 3.671 | 3.476 | 3.543 | 16,380,451 | -0.03(-0.86%) |
Apr 21, 2009 | 3.378 | 3.615 | 3.270 | 3.574 | 11,326,141 | +0.18(+5.31%) |
Apr 20, 2009 | 3.476 | 3.486 | 3.373 | 3.393 | 12,103,301 | -0.26(-7.18%) |
Apr 17, 2009 | 3.687 | 3.687 | 3.615 | 3.656 | 10,469,880 | -0.01(-0.14%) |
Apr 16, 2009 | 3.584 | 3.682 | 3.517 | 3.661 | 16,439,146 | +0.13(+3.64%) |
Apr 15, 2009 | 3.527 | 3.599 | 3.435 | 3.532 | 13,911,456 | -0.02(-0.44%) |
Apr 14, 2009 | 3.594 | 3.682 | 3.512 | 3.548 | 13,281,771 | -0.07(-1.99%) |
Apr 13, 2009 | 3.435 | 3.641 | 3.429 | 3.620 | 12,687,112 | +0.11(+3.23%) |
Apr 09, 2009 | 3.445 | 3.507 | 3.414 | 3.507 | 17,905,986 | +0.21(+6.41%) |
Apr 08, 2009 | 3.321 | 3.342 | 3.239 | 3.296 | 9,034,289 | +0.04(+1.27%) |
Apr 07, 2009 | 3.254 | 3.357 | 3.234 | 3.254 | 8,787,379 | -0.07(-2.02%) |
Apr 06, 2009 | 3.306 | 3.352 | 3.239 | 3.321 | 12,023,671 | -0.08(-2.42%) |
Apr 03, 2009 | 3.285 | 3.435 | 3.265 | 3.404 | 13,255,839 | +0.13(+4.09%) |
Apr 02, 2009 | 3.280 | 3.321 | 3.223 | 3.270 | 17,271,292 | +0.24(+7.81%) |
Apr 01, 2009 | 2.801 | 3.033 | 2.796 | 3.033 | 14,640,061 | +0.22(+7.68%) |
Mar 31, 2009 | 2.848 | 2.915 | 2.801 | 2.817 | 16,269,526 | +0.03(+1.11%) |
Mar 30, 2009 | 2.873 | 2.884 | 2.745 | 2.786 | 18,778,964 | -0.35(-11.17%) |
Mar 26, 2009 | 3.028 | 3.141 | 2.997 | 3.136 | 21,050,998 | +0.20(+6.84%) |
Mar 25, 2009 | 2.858 | 3.028 | 2.848 | 2.935 | 31,315,568 | +0.12(+4.20%) |
Mar 24, 2009 | 2.755 | 2.817 | 2.719 | 2.817 | 17,702,434 | +0.00(+0.00%) |
Mar 23, 2009 | 2.724 | 2.822 | 2.709 | 2.817 | 21,322,686 | +0.21(+8.10%) |
Mar 20, 2009 | 2.626 | 2.662 | 2.580 | 2.606 | 20,006,392 | -0.05(-1.94%) |
Mar 19, 2009 | 2.652 | 2.719 | 2.595 | 2.657 | 25,939,862 | +0.05(+1.98%) |
Mar 18, 2009 | 2.508 | 2.611 | 2.446 | 2.606 | 25,028,796 | +0.05(+2.02%) |
Mar 17, 2009 | 2.523 | 2.554 | 2.441 | 2.554 | 15,633,543 | -0.02(-0.60%) |
Mar 16, 2009 | 2.657 | 2.698 | 2.549 | 2.570 | 21,243,342 | -0.04(-1.58%) |
Mar 13, 2009 | 2.719 | 2.755 | 2.564 | 2.611 | 0 | -0.08(-3.06%) |
Mar 12, 2009 | 2.590 | 2.703 | 2.570 | 2.693 | 20,126,730 | +0.10(+3.77%) |
Mar 11, 2009 | 2.636 | 2.662 | 2.544 | 2.595 | 12,551,063 | -0.01(-0.40%) |
Mar 10, 2009 | 2.451 | 2.616 | 2.451 | 2.606 | 22,152,194 | +0.18(+7.20%) |
Mar 09, 2009 | 2.389 | 2.497 | 2.384 | 2.430 | 10,774,590 | -0.09(-3.67%) |
Mar 06, 2009 | 2.410 | 2.606 | 2.394 | 2.523 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.642 | 2.678 | 2.570 | 2.580 | 9,905,818 | -0.20(-7.05%) |
Mar 04, 2009 | 2.672 | 2.848 | 2.667 | 2.775 | 20,465,822 | +0.31(+12.37%) |
Mar 02, 2009 | 2.614 | 2.642 | 2.465 | 2.470 | 17,426,690 | -0.22(-8.03%) |
Feb 27, 2009 | 2.629 | 2.768 | 2.603 | 2.686 | 0 | -0.09(-3.15%) |
Feb 26, 2009 | 2.891 | 2.927 | 2.768 | 2.773 | 11,213,908 | -0.02(-0.73%) |
Feb 25, 2009 | 2.680 | 2.896 | 2.542 | 2.793 | 19,146,060 | +0.10(+3.82%) |
Feb 24, 2009 | 2.567 | 2.737 | 2.444 | 2.691 | 16,028,028 | +0.14(+5.65%) |
Feb 23, 2009 | 2.906 | 3.024 | 2.526 | 2.547 | 14,589,321 | -0.35(-12.21%) |
Feb 20, 2009 | 2.953 | 2.973 | 2.855 | 2.901 | 29,229,806 | -0.23(-7.22%) |
Feb 19, 2009 | 3.302 | 3.338 | 3.107 | 3.127 | 12,789,847 | -0.09(-2.72%) |
Feb 18, 2009 | 3.338 | 3.338 | 3.158 | 3.214 | 11,714,809 | -0.10(-2.95%) |
Feb 17, 2009 | 3.430 | 3.430 | 3.281 | 3.312 | 14,408,280 | -0.28(-7.86%) |
Feb 13, 2009 | 3.569 | 3.635 | 3.461 | 3.594 | 12,500,407 | +0.04(+1.01%) |
Feb 12, 2009 | 3.471 | 3.569 | 3.394 | 3.558 | 16,272,834 | -0.04(-1.14%) |
Feb 11, 2009 | 3.646 | 3.718 | 3.451 | 3.600 | 16,184,918 | +0.07(+1.89%) |
Feb 10, 2009 | 3.815 | 3.933 | 3.481 | 3.533 | 17,837,032 | -0.36(-9.23%) |
Feb 09, 2009 | 4.000 | 4.093 | 3.790 | 3.892 | 11,699,851 | -0.09(-2.32%) |
Feb 06, 2009 | 3.774 | 4.005 | 3.764 | 3.985 | 13,905,429 | +0.25(+6.59%) |
Feb 05, 2009 | 3.584 | 3.769 | 3.543 | 3.738 | 17,558,402 | +0.15(+4.15%) |
Feb 04, 2009 | 3.641 | 3.790 | 3.584 | 3.589 | 21,236,130 | +0.14(+4.02%) |
Feb 03, 2009 | 3.394 | 3.507 | 3.368 | 3.451 | 16,731,081 | +0.12(+3.54%) |