Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.307 | 3.457 | 3.247 | 3.409 | 238,479 | +0.16(+5.00%) |
Apr 29, 2009 | 3.319 | 3.361 | 3.222 | 3.247 | 316,910 | +0.01(+0.37%) |
Apr 28, 2009 | 3.132 | 3.337 | 3.126 | 3.235 | 202,654 | +0.04(+1.32%) |
Apr 27, 2009 | 3.253 | 3.373 | 3.186 | 3.192 | 189,537 | -0.16(-4.67%) |
Apr 24, 2009 | 3.277 | 3.349 | 3.241 | 3.349 | 118,911 | +0.10(+3.15%) |
Apr 23, 2009 | 3.162 | 3.265 | 3.126 | 3.247 | 421,326 | +0.16(+5.26%) |
Apr 22, 2009 | 3.072 | 3.120 | 3.033 | 3.084 | 305,824 | -0.01(-0.39%) |
Apr 21, 2009 | 2.982 | 3.168 | 2.970 | 3.096 | 265,248 | +0.13(+4.25%) |
Apr 20, 2009 | 3.036 | 3.066 | 2.958 | 2.970 | 579,933 | -0.17(-5.36%) |
Apr 17, 2009 | 3.186 | 3.186 | 3.126 | 3.138 | 550,143 | -0.08(-2.61%) |
Apr 16, 2009 | 3.319 | 3.325 | 3.162 | 3.222 | 243,239 | -0.02(-0.56%) |
Apr 15, 2009 | 3.192 | 3.247 | 3.132 | 3.241 | 317,534 | +0.02(+0.56%) |
Apr 14, 2009 | 3.361 | 3.397 | 3.210 | 3.222 | 406,387 | -0.13(-3.94%) |
Apr 13, 2009 | 3.265 | 3.420 | 3.228 | 3.355 | 261,838 | +0.07(+2.01%) |
Apr 09, 2009 | 3.150 | 3.325 | 3.138 | 3.289 | 97,659 | +0.20(+6.42%) |
Apr 08, 2009 | 2.952 | 3.090 | 2.952 | 3.090 | 183,759 | +0.23(+7.98%) |
Apr 07, 2009 | 2.910 | 2.958 | 2.844 | 2.862 | 328,653 | -0.11(-3.64%) |
Apr 06, 2009 | 2.988 | 2.988 | 2.838 | 2.970 | 88,587 | +0.01(+0.41%) |
Apr 03, 2009 | 2.838 | 3.036 | 2.796 | 2.958 | 396,741 | +0.14(+4.90%) |
Apr 02, 2009 | 2.693 | 2.820 | 2.693 | 2.820 | 436,033 | +0.20(+7.82%) |
Apr 01, 2009 | 2.459 | 2.615 | 2.441 | 2.615 | 233,693 | +0.14(+5.84%) |
Mar 31, 2009 | 2.657 | 2.657 | 2.471 | 2.471 | 636,238 | -0.13(-5.08%) |
Mar 30, 2009 | 2.621 | 2.862 | 2.579 | 2.603 | 276,770 | -0.08(-3.13%) |
Mar 26, 2009 | 2.699 | 2.754 | 2.645 | 2.687 | 189,695 | +0.02(+0.90%) |
Mar 25, 2009 | 2.705 | 2.808 | 2.627 | 2.663 | 312,283 | +0.02(+0.68%) |
Mar 24, 2009 | 2.736 | 2.784 | 2.579 | 2.645 | 166,091 | -0.12(-4.35%) |
Mar 23, 2009 | 2.615 | 2.766 | 2.609 | 2.766 | 308,349 | +0.14(+5.26%) |
Mar 20, 2009 | 2.555 | 2.633 | 2.513 | 2.627 | 178,049 | +0.03(+1.16%) |
Mar 19, 2009 | 2.645 | 2.645 | 2.531 | 2.597 | 147,905 | +0.06(+2.37%) |
Mar 18, 2009 | 2.441 | 2.537 | 2.399 | 2.537 | 242,697 | +0.07(+2.93%) |
Mar 17, 2009 | 2.531 | 2.633 | 2.411 | 2.465 | 197,611 | -0.09(-3.53%) |
Mar 16, 2009 | 2.561 | 2.639 | 2.501 | 2.555 | 439,172 | +0.06(+2.41%) |
Mar 13, 2009 | 2.549 | 2.645 | 2.345 | 2.495 | 0 | -0.09(-3.49%) |
Mar 12, 2009 | 2.477 | 2.603 | 2.345 | 2.585 | 315,635 | +0.05(+1.90%) |
Mar 11, 2009 | 2.477 | 2.603 | 2.429 | 2.537 | 415,044 | +0.04(+1.44%) |
Mar 10, 2009 | 2.345 | 2.507 | 2.291 | 2.501 | 414,603 | +0.22(+9.76%) |
Mar 09, 2009 | 2.230 | 2.291 | 2.194 | 2.279 | 260,245 | +0.03(+1.34%) |
Mar 06, 2009 | 2.345 | 2.411 | 2.188 | 2.249 | 0 | -0.08(-3.36%) |
Mar 05, 2009 | 2.273 | 2.363 | 2.255 | 2.327 | 229,831 | -0.01(-0.51%) |
Mar 04, 2009 | 2.429 | 2.525 | 2.261 | 2.339 | 288,691 | -0.06(-2.51%) |
Mar 02, 2009 | 2.627 | 2.627 | 2.399 | 2.399 | 222,276 | -0.23(-8.70%) |
Feb 27, 2009 | 2.663 | 2.772 | 2.627 | 2.627 | 0 | -0.10(-3.53%) |
Feb 26, 2009 | 2.802 | 2.868 | 2.711 | 2.723 | 285,299 | -0.04(-1.31%) |
Feb 25, 2009 | 2.844 | 2.844 | 2.591 | 2.760 | 297,865 | +0.02(+0.66%) |
Feb 24, 2009 | 2.591 | 2.784 | 2.585 | 2.742 | 294,873 | +0.16(+6.05%) |
Feb 23, 2009 | 2.772 | 2.880 | 2.585 | 2.585 | 209,570 | -0.18(-6.52%) |
Feb 20, 2009 | 2.808 | 2.826 | 2.766 | 2.766 | 118,825 | -0.10(-3.56%) |
Feb 19, 2009 | 2.874 | 2.916 | 2.802 | 2.868 | 158,072 | -0.02(-0.83%) |
Feb 18, 2009 | 2.886 | 2.928 | 2.796 | 2.892 | 110,522 | -0.06(-2.04%) |
Feb 17, 2009 | 2.952 | 2.976 | 2.892 | 2.952 | 415,804 | -0.10(-3.35%) |
Feb 13, 2009 | 2.988 | 3.096 | 2.970 | 3.054 | 112,376 | +0.06(+2.01%) |
Feb 12, 2009 | 3.018 | 3.150 | 2.916 | 2.994 | 175,935 | -0.08(-2.73%) |
Feb 11, 2009 | 3.120 | 3.144 | 2.970 | 3.078 | 157,587 | -0.01(-0.39%) |
Feb 10, 2009 | 3.198 | 3.259 | 3.012 | 3.090 | 305,428 | -0.11(-3.56%) |
Feb 09, 2009 | 3.247 | 3.295 | 3.180 | 3.204 | 180,091 | -0.08(-2.38%) |
Feb 06, 2009 | 3.096 | 3.289 | 3.078 | 3.283 | 281,272 | +0.13(+4.00%) |
Feb 05, 2009 | 3.030 | 3.174 | 3.000 | 3.156 | 338,302 | +0.13(+4.17%) |
Feb 04, 2009 | 3.042 | 3.132 | 2.988 | 3.030 | 176,021 | -0.02(-0.79%) |
Feb 03, 2009 | 2.988 | 3.090 | 2.958 | 3.054 | 179,817 | +0.10(+3.25%) |