Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.195 | 3.609 | 3.156 | 3.522 | 79,754 | +0.41(+13.31%) |
Apr 29, 2009 | 3.002 | 3.118 | 2.973 | 3.108 | 128,996 | +0.04(+1.25%) |
Apr 28, 2009 | 3.127 | 3.195 | 2.887 | 3.070 | 210,570 | -0.06(-1.85%) |
Apr 27, 2009 | 3.272 | 3.330 | 3.118 | 3.127 | 108,288 | -0.07(-2.11%) |
Apr 24, 2009 | 3.233 | 3.339 | 3.137 | 3.195 | 115,147 | +0.01(+0.30%) |
Apr 23, 2009 | 3.378 | 3.387 | 3.060 | 3.185 | 71,041 | -0.14(-4.34%) |
Apr 22, 2009 | 3.079 | 3.512 | 3.079 | 3.330 | 129,676 | +0.15(+4.85%) |
Apr 21, 2009 | 3.089 | 3.310 | 2.916 | 3.176 | 37,349 | -0.03(-0.90%) |
Apr 20, 2009 | 3.589 | 3.589 | 3.185 | 3.204 | 25,055 | -0.44(-12.14%) |
Apr 17, 2009 | 3.637 | 3.686 | 3.532 | 3.647 | 44,529 | +0.02(+0.53%) |
Apr 16, 2009 | 3.609 | 3.657 | 3.512 | 3.628 | 13,545 | +0.07(+1.89%) |
Apr 15, 2009 | 3.609 | 3.657 | 3.541 | 3.560 | 10,166 | +0.01(+0.27%) |
Apr 14, 2009 | 3.570 | 3.657 | 3.522 | 3.551 | 24,788 | -0.05(-1.34%) |
Apr 13, 2009 | 3.301 | 3.599 | 3.195 | 3.599 | 44,484 | +0.32(+9.68%) |
Apr 09, 2009 | 3.031 | 3.291 | 2.945 | 3.281 | 75,087 | +0.30(+10.00%) |
Apr 08, 2009 | 2.964 | 3.012 | 2.925 | 2.983 | 4,381 | +0.04(+1.31%) |
Apr 07, 2009 | 3.022 | 3.070 | 2.877 | 2.945 | 26,603 | -0.16(-5.26%) |
Apr 06, 2009 | 3.137 | 3.185 | 3.002 | 3.108 | 18,788 | -0.07(-2.12%) |
Apr 03, 2009 | 3.137 | 3.281 | 3.060 | 3.176 | 19,328 | +0.04(+1.23%) |
Apr 02, 2009 | 2.829 | 3.185 | 2.829 | 3.137 | 39,989 | +0.38(+13.59%) |
Apr 01, 2009 | 2.666 | 2.810 | 2.666 | 2.762 | 52,402 | +0.04(+1.41%) |
Mar 31, 2009 | 2.733 | 2.829 | 2.714 | 2.723 | 21,945 | -0.05(-1.74%) |
Mar 30, 2009 | 2.887 | 2.906 | 2.694 | 2.771 | 45,318 | -0.22(-7.40%) |
Mar 26, 2009 | 2.993 | 3.041 | 2.887 | 2.993 | 49,767 | +0.04(+1.30%) |
Mar 25, 2009 | 3.233 | 3.368 | 2.935 | 2.954 | 41,453 | -0.22(-6.97%) |
Mar 24, 2009 | 3.166 | 3.291 | 3.166 | 3.176 | 14,028 | -0.05(-1.49%) |
Mar 23, 2009 | 3.214 | 3.233 | 3.185 | 3.224 | 46,536 | -0.04(-1.18%) |
Mar 20, 2009 | 3.156 | 3.272 | 3.060 | 3.262 | 80,020 | -0.07(-2.02%) |
Mar 19, 2009 | 3.397 | 3.493 | 3.185 | 3.330 | 19,640 | -0.01(-0.29%) |
Mar 18, 2009 | 3.455 | 3.503 | 3.291 | 3.339 | 41,454 | -0.12(-3.34%) |
Mar 17, 2009 | 3.387 | 3.522 | 3.310 | 3.455 | 24,632 | +0.14(+4.36%) |
Mar 16, 2009 | 3.522 | 3.609 | 3.281 | 3.310 | 35,997 | -0.16(-4.71%) |
Mar 13, 2009 | 3.079 | 3.493 | 3.079 | 3.474 | 0 | +0.42(+13.88%) |
Mar 12, 2009 | 3.041 | 3.060 | 2.848 | 3.050 | 54,286 | -0.02(-0.63%) |
Mar 11, 2009 | 2.973 | 3.166 | 2.839 | 3.070 | 50,244 | +0.38(+14.34%) |
Mar 10, 2009 | 2.531 | 2.714 | 2.406 | 2.685 | 56,386 | +0.25(+10.28%) |
Mar 09, 2009 | 2.512 | 2.675 | 2.435 | 2.435 | 20,290 | -0.10(-3.80%) |
Mar 06, 2009 | 2.473 | 2.579 | 2.473 | 2.531 | 0 | +0.01(+0.38%) |
Mar 05, 2009 | 2.887 | 2.954 | 2.406 | 2.521 | 85,499 | -0.50(-16.56%) |
Mar 04, 2009 | 2.829 | 3.070 | 2.800 | 3.022 | 52,018 | +0.34(+12.54%) |
Mar 02, 2009 | 2.608 | 2.829 | 2.550 | 2.685 | 83,913 | +0.02(+0.72%) |
Feb 27, 2009 | 2.694 | 2.791 | 2.646 | 2.666 | 0 | -0.09(-3.15%) |
Feb 26, 2009 | 2.897 | 3.031 | 2.752 | 2.752 | 20,013 | -0.13(-4.67%) |
Feb 25, 2009 | 3.012 | 3.022 | 2.839 | 2.887 | 52,238 | -0.14(-4.76%) |
Feb 24, 2009 | 2.791 | 3.060 | 2.743 | 3.031 | 49,932 | +0.26(+9.38%) |
Feb 23, 2009 | 3.253 | 3.253 | 2.771 | 2.771 | 92,536 | -0.38(-12.20%) |
Feb 20, 2009 | 3.253 | 3.310 | 2.983 | 3.156 | 129,694 | -0.16(-4.93%) |
Feb 19, 2009 | 3.050 | 3.349 | 2.983 | 3.320 | 118,668 | +0.30(+9.87%) |
Feb 18, 2009 | 2.848 | 3.060 | 2.800 | 3.022 | 62,839 | +0.19(+6.80%) |
Feb 17, 2009 | 2.791 | 2.897 | 2.791 | 2.829 | 61,187 | -0.01(-0.34%) |
Feb 13, 2009 | 2.858 | 2.887 | 2.810 | 2.839 | 26,450 | -0.01(-0.34%) |
Feb 12, 2009 | 2.810 | 2.887 | 2.791 | 2.848 | 43,139 | +0.00(+0.00%) |
Feb 11, 2009 | 2.983 | 3.070 | 2.810 | 2.848 | 78,056 | -0.11(-3.58%) |
Feb 10, 2009 | 3.137 | 3.176 | 2.916 | 2.954 | 101,749 | -0.19(-6.12%) |
Feb 09, 2009 | 3.127 | 3.262 | 3.079 | 3.147 | 112,765 | +0.12(+3.81%) |
Feb 06, 2009 | 3.127 | 3.272 | 2.887 | 3.031 | 48,475 | -0.09(-2.78%) |
Feb 05, 2009 | 2.791 | 3.127 | 2.791 | 3.118 | 93,360 | +0.32(+11.34%) |
Feb 04, 2009 | 2.512 | 2.916 | 2.512 | 2.800 | 184,313 | +0.29(+11.49%) |
Feb 03, 2009 | 2.261 | 2.540 | 2.261 | 2.512 | 89,008 | +0.27(+12.02%) |