Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.021 | 3.048 | 2.992 | 3.021 | 265,970 | +0.02(+0.71%) |
Apr 29, 2009 | 2.992 | 3.005 | 2.921 | 3.000 | 276,226 | +0.05(+1.62%) |
Apr 28, 2009 | 2.950 | 2.971 | 2.862 | 2.952 | 378,619 | -0.02(-0.62%) |
Apr 27, 2009 | 2.931 | 2.971 | 2.852 | 2.971 | 300,895 | +0.05(+1.82%) |
Apr 24, 2009 | 2.857 | 2.935 | 2.852 | 2.918 | 490,338 | +0.04(+1.47%) |
Apr 23, 2009 | 2.878 | 2.886 | 2.838 | 2.876 | 282,961 | +0.03(+1.05%) |
Apr 22, 2009 | 2.857 | 2.884 | 2.793 | 2.846 | 276,124 | -0.02(-0.77%) |
Apr 21, 2009 | 2.804 | 2.910 | 2.804 | 2.868 | 230,876 | -0.02(-0.55%) |
Apr 20, 2009 | 2.952 | 2.952 | 2.841 | 2.884 | 163,601 | -0.14(-4.73%) |
Apr 17, 2009 | 2.982 | 3.085 | 2.982 | 3.027 | 244,226 | +0.06(+1.87%) |
Apr 16, 2009 | 2.958 | 2.992 | 2.894 | 2.971 | 158,054 | +0.08(+2.94%) |
Apr 15, 2009 | 2.783 | 2.897 | 2.783 | 2.886 | 207,071 | +0.07(+2.64%) |
Apr 14, 2009 | 2.862 | 2.889 | 2.812 | 2.812 | 165,366 | -0.09(-3.02%) |
Apr 13, 2009 | 2.889 | 2.950 | 2.860 | 2.899 | 354,965 | -0.02(-0.55%) |
Apr 09, 2009 | 2.860 | 2.915 | 2.815 | 2.915 | 190,647 | +0.11(+3.97%) |
Apr 08, 2009 | 2.746 | 2.825 | 2.720 | 2.804 | 102,947 | +0.06(+2.03%) |
Apr 07, 2009 | 2.724 | 2.791 | 2.693 | 2.748 | 194,733 | +0.00(+0.10%) |
Apr 06, 2009 | 2.862 | 2.862 | 2.709 | 2.746 | 314,909 | -0.05(-1.80%) |
Apr 03, 2009 | 2.762 | 2.836 | 2.695 | 2.796 | 196,310 | +0.00(+0.10%) |
Apr 02, 2009 | 2.777 | 2.833 | 2.775 | 2.793 | 230,148 | +0.10(+3.54%) |
Apr 01, 2009 | 2.571 | 2.717 | 2.565 | 2.698 | 209,520 | +0.07(+2.62%) |
Mar 31, 2009 | 2.682 | 2.682 | 2.616 | 2.629 | 214,957 | +0.02(+0.61%) |
Mar 30, 2009 | 2.605 | 2.682 | 2.518 | 2.613 | 262,065 | -0.15(-5.46%) |
Mar 26, 2009 | 2.746 | 2.785 | 2.701 | 2.764 | 303,280 | +0.01(+0.48%) |
Mar 25, 2009 | 2.783 | 2.836 | 2.642 | 2.751 | 274,656 | +0.04(+1.47%) |
Mar 24, 2009 | 2.735 | 2.743 | 2.671 | 2.711 | 178,825 | -0.03(-1.06%) |
Mar 23, 2009 | 2.608 | 2.743 | 2.569 | 2.740 | 305,989 | +0.25(+10.12%) |
Mar 20, 2009 | 2.520 | 2.534 | 2.441 | 2.489 | 286,572 | -0.01(-0.21%) |
Mar 19, 2009 | 2.518 | 2.579 | 2.481 | 2.494 | 333,484 | -0.03(-1.05%) |
Mar 18, 2009 | 2.510 | 2.536 | 2.433 | 2.520 | 355,463 | +0.02(+0.74%) |
Mar 17, 2009 | 2.528 | 2.539 | 2.452 | 2.502 | 359,058 | -0.03(-1.05%) |
Mar 16, 2009 | 2.558 | 2.618 | 2.528 | 2.528 | 368,035 | +0.02(+0.95%) |
Mar 13, 2009 | 2.597 | 2.597 | 2.438 | 2.505 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.369 | 2.505 | 2.335 | 2.505 | 1,049,625 | +0.11(+4.42%) |
Mar 11, 2009 | 2.218 | 2.452 | 2.213 | 2.399 | 795,271 | +0.09(+3.90%) |
Mar 10, 2009 | 2.176 | 2.308 | 2.168 | 2.308 | 826,630 | +0.14(+6.22%) |
Mar 09, 2009 | 2.152 | 2.224 | 2.139 | 2.173 | 1,202,574 | -0.08(-3.64%) |
Mar 06, 2009 | 2.255 | 2.369 | 2.186 | 2.255 | 0 | -0.08(-3.30%) |
Mar 05, 2009 | 2.377 | 2.446 | 2.306 | 2.332 | 717,042 | -0.17(-6.73%) |
Mar 04, 2009 | 2.266 | 2.510 | 2.266 | 2.501 | 733,565 | +0.12(+4.83%) |
Mar 02, 2009 | 2.452 | 2.486 | 2.346 | 2.385 | 743,198 | -0.15(-5.86%) |
Feb 27, 2009 | 2.568 | 2.624 | 2.483 | 2.534 | 0 | -0.14(-5.35%) |
Feb 26, 2009 | 2.616 | 2.756 | 2.616 | 2.677 | 584,490 | +0.09(+3.38%) |
Feb 25, 2009 | 2.547 | 2.605 | 2.497 | 2.589 | 627,644 | -0.00(-0.10%) |
Feb 24, 2009 | 2.650 | 2.650 | 2.406 | 2.592 | 942,746 | +0.14(+5.58%) |
Feb 23, 2009 | 2.587 | 2.645 | 2.396 | 2.455 | 554,577 | -0.13(-4.99%) |
Feb 20, 2009 | 2.565 | 2.595 | 2.446 | 2.584 | 462,379 | -0.07(-2.50%) |
Feb 19, 2009 | 2.701 | 2.703 | 2.632 | 2.650 | 336,118 | -0.01(-0.30%) |
Feb 18, 2009 | 2.709 | 2.738 | 2.650 | 2.658 | 631,757 | -0.08(-2.81%) |
Feb 17, 2009 | 2.915 | 2.923 | 2.640 | 2.735 | 717,665 | -0.24(-7.94%) |
Feb 13, 2009 | 2.987 | 3.021 | 2.971 | 2.971 | 227,737 | -0.05(-1.67%) |
Feb 12, 2009 | 3.008 | 3.021 | 2.923 | 3.021 | 447,675 | +0.01(+0.18%) |
Feb 11, 2009 | 3.058 | 3.113 | 3.003 | 3.016 | 303,710 | -0.10(-3.07%) |
Feb 10, 2009 | 3.111 | 3.148 | 3.058 | 3.111 | 240,702 | -0.04(-1.34%) |
Feb 09, 2009 | 3.111 | 3.217 | 3.106 | 3.154 | 431,794 | +0.01(+0.25%) |
Feb 06, 2009 | 3.069 | 3.167 | 3.069 | 3.146 | 155,605 | +0.04(+1.19%) |
Feb 05, 2009 | 3.088 | 3.172 | 3.085 | 3.109 | 136,852 | -0.03(-0.85%) |
Feb 04, 2009 | 3.143 | 3.175 | 3.125 | 3.135 | 140,739 | -0.04(-1.33%) |
Feb 03, 2009 | 3.130 | 3.180 | 3.088 | 3.178 | 623,448 | +0.06(+2.04%) |