Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.247 | 4.247 | 3.952 | 3.952 | 23,563 | -0.07(-1.83%) |
Apr 29, 2009 | 4.190 | 4.214 | 4.026 | 4.026 | 25,369 | -0.11(-2.57%) |
Apr 28, 2009 | 4.173 | 4.173 | 4.018 | 4.132 | 8,663 | -0.10(-2.32%) |
Apr 27, 2009 | 4.247 | 4.247 | 3.896 | 4.231 | 15,991 | +0.08(+1.97%) |
Apr 24, 2009 | 4.231 | 4.231 | 4.132 | 4.149 | 11,271 | +0.04(+1.00%) |
Apr 23, 2009 | 4.231 | 4.231 | 4.091 | 4.108 | 15,582 | +0.00(+0.00%) |
Apr 22, 2009 | 4.165 | 4.231 | 4.091 | 4.108 | 22,043 | +0.07(+1.63%) |
Apr 21, 2009 | 3.707 | 4.091 | 3.691 | 4.042 | 35,446 | +0.30(+8.09%) |
Apr 20, 2009 | 4.165 | 4.165 | 3.707 | 3.740 | 44,283 | -0.39(-9.50%) |
Apr 17, 2009 | 3.928 | 4.566 | 3.846 | 4.132 | 115,734 | +0.34(+9.07%) |
Apr 16, 2009 | 3.388 | 3.830 | 3.388 | 3.789 | 144,919 | +0.50(+15.17%) |
Apr 15, 2009 | 3.224 | 3.298 | 3.216 | 3.290 | 19,198 | +0.06(+1.77%) |
Apr 14, 2009 | 3.355 | 3.371 | 3.208 | 3.232 | 31,999 | -0.04(-1.25%) |
Apr 13, 2009 | 3.290 | 3.330 | 3.208 | 3.273 | 23,182 | -0.12(-3.61%) |
Apr 09, 2009 | 3.437 | 3.437 | 3.238 | 3.396 | 33,382 | +0.11(+3.23%) |
Apr 08, 2009 | 3.240 | 3.347 | 3.224 | 3.290 | 41,733 | +0.02(+0.50%) |
Apr 07, 2009 | 3.191 | 3.453 | 3.150 | 3.273 | 73,559 | +0.00(+0.00%) |
Apr 06, 2009 | 2.962 | 3.330 | 2.954 | 3.273 | 79,388 | +0.35(+12.04%) |
Apr 03, 2009 | 2.831 | 3.028 | 2.831 | 2.921 | 36,824 | +0.02(+0.56%) |
Apr 02, 2009 | 2.803 | 3.011 | 2.803 | 2.905 | 85,745 | +0.11(+4.11%) |
Apr 01, 2009 | 2.741 | 2.889 | 2.741 | 2.790 | 22,754 | -0.08(-2.85%) |
Mar 31, 2009 | 2.741 | 2.921 | 2.733 | 2.872 | 10,243 | +0.08(+2.93%) |
Mar 30, 2009 | 2.946 | 3.069 | 2.635 | 2.790 | 49,975 | -0.36(-11.43%) |
Mar 26, 2009 | 3.175 | 3.212 | 3.056 | 3.150 | 30,820 | -0.03(-0.98%) |
Mar 25, 2009 | 2.987 | 3.191 | 2.987 | 3.182 | 43,398 | +0.14(+4.52%) |
Mar 24, 2009 | 2.815 | 3.044 | 2.815 | 3.044 | 43,424 | +0.22(+7.83%) |
Mar 23, 2009 | 2.831 | 2.852 | 2.766 | 2.823 | 12,952 | +0.06(+2.07%) |
Mar 20, 2009 | 2.782 | 2.782 | 2.741 | 2.766 | 11,583 | +0.00(+0.00%) |
Mar 19, 2009 | 2.709 | 2.852 | 2.659 | 2.766 | 14,009 | +0.02(+0.90%) |
Mar 18, 2009 | 2.651 | 2.741 | 2.594 | 2.741 | 19,270 | +0.15(+5.68%) |
Mar 17, 2009 | 2.569 | 2.635 | 2.553 | 2.594 | 8,778 | -0.02(-0.94%) |
Mar 16, 2009 | 2.610 | 2.657 | 2.209 | 2.619 | 23,490 | -0.04(-1.54%) |
Mar 13, 2009 | 2.578 | 2.668 | 2.488 | 2.659 | 15,676 | +0.02(+0.93%) |
Mar 12, 2009 | 2.209 | 2.635 | 2.209 | 2.635 | 17,347 | +0.02(+0.94%) |
Mar 11, 2009 | 2.569 | 2.659 | 2.512 | 2.610 | 41,432 | +0.04(+1.59%) |
Mar 10, 2009 | 2.365 | 2.569 | 2.357 | 2.569 | 22,454 | +0.26(+11.35%) |
Mar 09, 2009 | 2.283 | 2.316 | 2.283 | 2.308 | 10,147 | -0.03(-1.40%) |
Mar 06, 2009 | 2.291 | 2.373 | 2.250 | 2.340 | 21,681 | -0.02(-1.04%) |
Mar 05, 2009 | 2.340 | 2.389 | 2.291 | 2.365 | 34,518 | +0.15(+6.64%) |
Mar 04, 2009 | 1.992 | 2.234 | 1.992 | 2.218 | 5,377 | +0.32(+16.81%) |
Mar 02, 2009 | 2.129 | 2.283 | 1.882 | 1.898 | 15,931 | -0.23(-10.77%) |
Feb 27, 2009 | 2.038 | 2.128 | 2.029 | 2.128 | 7,399 | +0.03(+1.56%) |
Feb 26, 2009 | 2.218 | 2.218 | 2.087 | 2.095 | 10,180 | -0.12(-5.54%) |
Feb 25, 2009 | 2.283 | 2.308 | 2.046 | 2.218 | 32,050 | -0.14(-5.90%) |
Feb 24, 2009 | 2.365 | 2.365 | 2.218 | 2.357 | 50,892 | -0.04(-1.71%) |
Feb 23, 2009 | 2.447 | 2.479 | 2.357 | 2.398 | 9,125 | -0.08(-3.30%) |
Feb 20, 2009 | 2.455 | 2.561 | 2.365 | 2.479 | 31,822 | -0.07(-2.60%) |
Feb 19, 2009 | 2.578 | 2.578 | 2.490 | 2.546 | 9,270 | +0.05(+2.00%) |
Feb 18, 2009 | 2.504 | 2.537 | 2.496 | 2.496 | 3,788 | -0.03(-1.29%) |
Feb 17, 2009 | 2.504 | 2.537 | 2.504 | 2.529 | 2,595 | -0.17(-6.36%) |
Feb 13, 2009 | 2.700 | 2.700 | 2.651 | 2.700 | 1,894 | +0.00(+0.00%) |
Feb 12, 2009 | 2.610 | 2.700 | 2.520 | 2.700 | 17,252 | +0.08(+3.13%) |
Feb 11, 2009 | 2.749 | 2.749 | 2.480 | 2.619 | 2,321 | +0.08(+3.29%) |
Feb 10, 2009 | 2.831 | 2.831 | 2.520 | 2.535 | 7,674 | -0.12(-4.68%) |
Feb 09, 2009 | 2.594 | 2.848 | 2.578 | 2.659 | 62,241 | +0.16(+6.56%) |
Feb 06, 2009 | 2.414 | 2.610 | 2.414 | 2.496 | 4,203 | +0.02(+0.99%) |
Feb 05, 2009 | 2.430 | 2.553 | 2.389 | 2.471 | 21,460 | -0.07(-2.58%) |
Feb 04, 2009 | 2.643 | 2.643 | 2.496 | 2.537 | 4,130 | +0.09(+3.68%) |
Feb 03, 2009 | 2.373 | 2.651 | 2.373 | 2.447 | 3,097 | +0.00(+0.00%) |