Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.950 | 4.720 | 3.850 | 4.550 | 467,212 | +0.65(+16.67%) |
Apr 29, 2009 | 3.710 | 4.010 | 3.650 | 3.900 | 228,491 | +0.20(+5.41%) |
Apr 28, 2009 | 3.810 | 3.890 | 3.660 | 3.700 | 102,531 | -0.13(-3.39%) |
Apr 27, 2009 | 3.880 | 4.180 | 3.790 | 3.830 | 171,998 | -0.13(-3.28%) |
Apr 24, 2009 | 3.900 | 4.090 | 3.820 | 3.960 | 185,682 | +0.11(+2.86%) |
Apr 23, 2009 | 4.090 | 4.180 | 3.700 | 3.850 | 339,392 | -0.25(-6.10%) |
Apr 22, 2009 | 3.400 | 4.110 | 3.400 | 4.100 | 360,479 | +0.65(+18.84%) |
Apr 21, 2009 | 3.090 | 3.480 | 2.990 | 3.450 | 267,075 | +0.25(+7.81%) |
Apr 20, 2009 | 3.820 | 3.900 | 3.190 | 3.200 | 352,799 | -0.80(-20.00%) |
Apr 17, 2009 | 3.860 | 4.130 | 3.480 | 4.000 | 421,912 | +0.16(+4.17%) |
Apr 16, 2009 | 3.140 | 4.050 | 3.110 | 3.840 | 288,572 | +0.74(+23.87%) |
Apr 15, 2009 | 2.800 | 3.110 | 2.800 | 3.100 | 88,873 | +0.26(+9.15%) |
Apr 14, 2009 | 3.020 | 3.320 | 2.620 | 2.840 | 148,510 | -0.25(-8.09%) |
Apr 13, 2009 | 3.210 | 3.220 | 2.980 | 3.090 | 121,183 | -0.19(-5.79%) |
Apr 09, 2009 | 2.580 | 3.280 | 2.580 | 3.280 | 645,506 | +0.71(+27.63%) |
Apr 08, 2009 | 2.400 | 2.630 | 2.400 | 2.570 | 157,834 | +0.19(+7.98%) |
Apr 07, 2009 | 2.390 | 2.480 | 2.260 | 2.380 | 114,240 | -0.06(-2.46%) |
Apr 06, 2009 | 2.150 | 2.520 | 2.150 | 2.440 | 191,635 | +0.25(+11.42%) |
Apr 03, 2009 | 2.540 | 2.550 | 2.120 | 2.190 | 220,790 | -0.38(-14.79%) |
Apr 02, 2009 | 2.140 | 2.669 | 2.140 | 2.570 | 767,158 | +0.44(+20.66%) |
Apr 01, 2009 | 1.880 | 2.130 | 1.840 | 2.130 | 63,146 | +0.17(+8.67%) |
Mar 31, 2009 | 2.110 | 2.170 | 1.940 | 1.960 | 58,491 | -0.07(-3.45%) |
Mar 30, 2009 | 1.860 | 2.050 | 1.800 | 2.030 | 104,039 | -0.01(-0.49%) |
Mar 26, 2009 | 1.880 | 2.080 | 1.870 | 2.040 | 124,223 | +0.21(+11.48%) |
Mar 25, 2009 | 2.000 | 2.269 | 1.740 | 1.830 | 93,959 | -0.12(-6.15%) |
Mar 24, 2009 | 2.100 | 2.190 | 1.880 | 1.950 | 139,308 | -0.21(-9.72%) |
Mar 23, 2009 | 1.990 | 2.180 | 1.990 | 2.160 | 259,667 | +0.19(+9.64%) |
Mar 20, 2009 | 1.920 | 1.970 | 1.820 | 1.970 | 265,129 | +0.08(+4.23%) |
Mar 19, 2009 | 1.870 | 1.930 | 1.740 | 1.890 | 114,709 | +0.02(+1.07%) |
Mar 18, 2009 | 1.790 | 1.950 | 1.690 | 1.870 | 132,410 | +0.07(+3.89%) |
Mar 17, 2009 | 1.520 | 1.800 | 1.520 | 1.800 | 188,068 | +0.27(+17.65%) |
Mar 16, 2009 | 1.710 | 1.750 | 1.500 | 1.530 | 94,809 | -0.16(-9.47%) |
Mar 13, 2009 | 1.670 | 1.790 | 1.590 | 1.690 | 0 | +0.03(+1.81%) |
Mar 12, 2009 | 1.350 | 1.660 | 1.320 | 1.660 | 263,446 | +0.31(+22.96%) |
Mar 11, 2009 | 1.400 | 1.440 | 1.340 | 1.350 | 41,429 | -0.04(-2.88%) |
Mar 10, 2009 | 1.230 | 1.450 | 1.230 | 1.390 | 119,024 | +0.20(+16.81%) |
Mar 09, 2009 | 1.200 | 1.360 | 1.190 | 1.190 | 36,707 | -0.03(-2.46%) |
Mar 06, 2009 | 1.240 | 1.290 | 1.200 | 1.220 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.360 | 1.400 | 1.210 | 1.220 | 26,000 | -0.19(-13.48%) |
Mar 04, 2009 | 1.310 | 1.410 | 1.280 | 1.410 | 73,092 | +0.16(+12.80%) |
Mar 02, 2009 | 1.410 | 1.450 | 1.220 | 1.250 | 148,642 | -0.19(-13.19%) |
Feb 27, 2009 | 1.500 | 1.530 | 1.430 | 1.440 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 1.530 | 1.610 | 1.430 | 1.440 | 122,941 | -0.05(-3.36%) |
Feb 25, 2009 | 1.630 | 1.630 | 1.470 | 1.490 | 456,528 | -0.16(-9.70%) |
Feb 24, 2009 | 1.570 | 1.710 | 1.540 | 1.650 | 114,859 | +0.15(+10.00%) |
Feb 23, 2009 | 1.580 | 1.580 | 1.490 | 1.500 | 171,743 | -0.08(-5.06%) |
Feb 20, 2009 | 1.640 | 1.660 | 1.490 | 1.580 | 153,517 | -0.10(-5.95%) |
Feb 19, 2009 | 1.700 | 1.710 | 1.650 | 1.680 | 34,540 | +0.01(+0.60%) |
Feb 18, 2009 | 1.550 | 1.800 | 1.470 | 1.670 | 203,676 | +0.17(+11.33%) |
Feb 17, 2009 | 1.560 | 1.580 | 1.500 | 1.500 | 77,273 | -0.02(-1.32%) |
Feb 13, 2009 | 1.590 | 1.740 | 1.510 | 1.520 | 146,567 | -0.07(-4.40%) |
Feb 12, 2009 | 1.740 | 1.760 | 1.590 | 1.590 | 129,190 | -0.17(-9.66%) |
Feb 11, 2009 | 1.720 | 1.780 | 1.710 | 1.760 | 135,839 | +0.06(+3.53%) |
Feb 10, 2009 | 2.010 | 2.080 | 1.590 | 1.700 | 310,423 | -0.32(-15.84%) |
Feb 09, 2009 | 1.790 | 2.200 | 1.790 | 2.020 | 236,852 | +0.22(+12.22%) |
Feb 06, 2009 | 1.720 | 1.800 | 1.610 | 1.800 | 216,593 | +0.06(+3.45%) |
Feb 05, 2009 | 1.600 | 1.940 | 1.600 | 1.740 | 340,308 | +0.13(+8.07%) |
Feb 04, 2009 | 1.640 | 1.779 | 1.600 | 1.610 | 251,302 | +0.03(+1.90%) |
Feb 03, 2009 | 1.670 | 1.730 | 1.580 | 1.580 | 160,920 | -0.07(-4.24%) |