Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.176 | 4.322 | 4.156 | 4.278 | 2,307,268 | +0.23(+5.59%) |
Apr 29, 2009 | 4.019 | 4.154 | 4.012 | 4.052 | 1,439,007 | +0.15(+3.78%) |
Apr 28, 2009 | 3.967 | 3.979 | 3.873 | 3.904 | 1,174,154 | -0.14(-3.49%) |
Apr 27, 2009 | 4.125 | 4.147 | 4.023 | 4.046 | 698,102 | -0.13(-3.09%) |
Apr 24, 2009 | 4.058 | 4.260 | 4.058 | 4.174 | 1,122,872 | +0.16(+3.99%) |
Apr 23, 2009 | 4.002 | 4.070 | 3.935 | 4.014 | 1,065,601 | +0.08(+1.95%) |
Apr 22, 2009 | 3.931 | 4.019 | 3.892 | 3.937 | 840,399 | -0.10(-2.37%) |
Apr 21, 2009 | 3.771 | 4.050 | 3.769 | 4.033 | 1,109,038 | +0.18(+4.75%) |
Apr 20, 2009 | 4.056 | 4.064 | 3.823 | 3.850 | 1,788,337 | -0.29(-6.93%) |
Apr 17, 2009 | 4.226 | 4.241 | 4.129 | 4.137 | 963,152 | -0.10(-2.45%) |
Apr 16, 2009 | 4.291 | 4.291 | 4.118 | 4.241 | 1,901,503 | -0.07(-1.64%) |
Apr 15, 2009 | 4.239 | 4.359 | 4.160 | 4.312 | 1,967,981 | +0.10(+2.42%) |
Apr 14, 2009 | 4.357 | 4.389 | 4.199 | 4.210 | 1,595,590 | -0.09(-2.13%) |
Apr 13, 2009 | 4.154 | 4.328 | 4.066 | 4.301 | 2,325,085 | +0.22(+5.45%) |
Apr 09, 2009 | 3.815 | 4.089 | 3.815 | 4.079 | 2,472,543 | +0.28(+7.51%) |
Apr 08, 2009 | 3.640 | 3.813 | 3.640 | 3.794 | 1,353,601 | +0.19(+5.25%) |
Apr 07, 2009 | 3.642 | 3.655 | 3.560 | 3.605 | 941,987 | -0.06(-1.53%) |
Apr 06, 2009 | 3.794 | 3.809 | 3.661 | 3.661 | 993,572 | -0.14(-3.77%) |
Apr 03, 2009 | 3.846 | 3.856 | 3.725 | 3.804 | 1,283,948 | -0.01(-0.27%) |
Apr 02, 2009 | 3.730 | 3.883 | 3.717 | 3.815 | 2,008,209 | +0.20(+5.46%) |
Apr 01, 2009 | 3.513 | 3.659 | 3.490 | 3.617 | 1,007,243 | +0.10(+2.78%) |
Mar 31, 2009 | 3.445 | 3.534 | 3.445 | 3.520 | 863,325 | +0.14(+4.18%) |
Mar 30, 2009 | 3.399 | 3.399 | 3.305 | 3.378 | 1,100,851 | -0.26(-7.04%) |
Mar 26, 2009 | 3.555 | 3.653 | 3.555 | 3.634 | 2,022,452 | +0.14(+3.86%) |
Mar 25, 2009 | 3.399 | 3.542 | 3.399 | 3.499 | 2,335,691 | +0.13(+3.82%) |
Mar 24, 2009 | 3.376 | 3.447 | 3.239 | 3.370 | 1,698,992 | -0.03(-0.86%) |
Mar 23, 2009 | 3.326 | 3.399 | 3.305 | 3.399 | 2,151,651 | +0.33(+10.85%) |
Mar 20, 2009 | 3.156 | 3.168 | 3.054 | 3.066 | 879,040 | -0.10(-3.28%) |
Mar 19, 2009 | 3.212 | 3.233 | 3.083 | 3.170 | 1,278,787 | +0.01(+0.33%) |
Mar 18, 2009 | 3.058 | 3.174 | 3.058 | 3.160 | 1,897,131 | +0.00(+0.00%) |
Mar 17, 2009 | 2.969 | 3.179 | 2.969 | 3.160 | 1,136,533 | +0.11(+3.75%) |
Mar 16, 2009 | 3.112 | 3.112 | 3.029 | 3.046 | 924,175 | +0.05(+1.67%) |
Mar 13, 2009 | 3.112 | 3.120 | 2.977 | 2.996 | 0 | -0.06(-2.04%) |
Mar 12, 2009 | 2.937 | 3.098 | 2.894 | 3.058 | 2,767,725 | +0.07(+2.20%) |
Mar 11, 2009 | 2.977 | 3.025 | 2.942 | 2.992 | 2,731,696 | +0.04(+1.29%) |
Mar 10, 2009 | 2.775 | 2.987 | 2.775 | 2.954 | 3,090,998 | +0.22(+8.06%) |
Mar 09, 2009 | 2.746 | 2.800 | 2.678 | 2.734 | 2,200,196 | -0.13(-4.43%) |
Mar 06, 2009 | 2.923 | 2.940 | 2.771 | 2.861 | 0 | +0.10(+3.69%) |
Mar 05, 2009 | 2.910 | 2.910 | 2.725 | 2.759 | 1,562,236 | -0.27(-8.98%) |
Mar 04, 2009 | 2.931 | 3.073 | 2.931 | 3.031 | 1,201,760 | +0.20(+7.21%) |
Mar 02, 2009 | 2.973 | 3.025 | 2.757 | 2.827 | 3,775,228 | -0.27(-8.76%) |
Feb 27, 2009 | 3.046 | 3.114 | 3.046 | 3.099 | 0 | +0.01(+0.45%) |
Feb 26, 2009 | 3.185 | 3.218 | 3.085 | 3.085 | 1,535,501 | -0.07(-2.24%) |
Feb 25, 2009 | 3.197 | 3.208 | 3.073 | 3.156 | 1,277,079 | -0.05(-1.43%) |
Feb 24, 2009 | 3.039 | 3.222 | 3.019 | 3.201 | 1,268,781 | +0.17(+5.70%) |
Feb 23, 2009 | 3.164 | 3.190 | 3.029 | 3.029 | 1,265,049 | -0.11(-3.57%) |
Feb 20, 2009 | 3.150 | 3.181 | 3.048 | 3.141 | 0 | -0.07(-2.07%) |
Feb 19, 2009 | 3.289 | 3.347 | 3.181 | 3.208 | 1,291,693 | -0.06(-1.91%) |
Feb 18, 2009 | 3.237 | 3.301 | 3.191 | 3.270 | 1,156,982 | +0.04(+1.22%) |
Feb 17, 2009 | 3.418 | 3.418 | 3.197 | 3.231 | 2,239,001 | -0.32(-9.12%) |
Feb 13, 2009 | 3.555 | 3.634 | 3.549 | 3.555 | 0 | -0.07(-2.01%) |
Feb 12, 2009 | 3.646 | 3.646 | 3.503 | 3.628 | 1,666,142 | -0.07(-1.97%) |
Feb 11, 2009 | 3.653 | 3.721 | 3.586 | 3.700 | 1,072,807 | +0.14(+3.79%) |
Feb 10, 2009 | 3.763 | 3.819 | 3.490 | 3.565 | 2,492,410 | -0.27(-7.05%) |
Feb 09, 2009 | 3.742 | 3.846 | 3.719 | 3.836 | 2,323,685 | +0.10(+2.61%) |
Feb 06, 2009 | 3.596 | 3.742 | 3.524 | 3.738 | 0 | +0.14(+3.99%) |
Feb 05, 2009 | 3.526 | 3.628 | 3.499 | 3.594 | 1,675,089 | -0.00(-0.06%) |
Feb 04, 2009 | 3.624 | 3.648 | 3.540 | 3.596 | 2,116,195 | +0.01(+0.41%) |
Feb 03, 2009 | 3.445 | 3.594 | 3.414 | 3.582 | 1,193,073 | +0.13(+3.80%) |