Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.621 | 4.621 | 3.874 | 4.244 | 1,841 | -0.32(-7.08%) |
Apr 29, 2009 | 4.021 | 4.567 | 3.944 | 4.567 | 1,129 | +0.41(+9.81%) |
Apr 27, 2009 | 4.005 | 4.159 | 4.159 | 4.159 | 1,298 | +0.00(+0.00%) |
Apr 24, 2009 | 4.051 | 4.159 | 4.005 | 4.159 | 2,336 | +0.27(+6.93%) |
Apr 23, 2009 | 3.890 | 3.890 | 3.890 | 3.890 | 1,038 | -0.17(-4.17%) |
Apr 22, 2009 | 3.890 | 4.136 | 3.697 | 4.059 | 2,570 | -0.00(-0.00%) |
Apr 21, 2009 | 4.059 | 4.059 | 4.059 | 4.059 | 129 | +0.13(+3.33%) |
Apr 20, 2009 | 3.928 | 3.928 | 3.928 | 3.928 | 131 | +0.03(+0.79%) |
Apr 17, 2009 | 4.313 | 4.313 | 3.867 | 3.897 | 1,947 | -0.41(-9.48%) |
Apr 16, 2009 | 4.306 | 4.313 | 3.851 | 4.306 | 4,494 | +0.37(+9.39%) |
Apr 15, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 129 | -0.38(-8.75%) |
Apr 14, 2009 | 3.867 | 4.313 | 3.867 | 4.313 | 1,038 | +0.08(+1.82%) |
Apr 13, 2009 | 4.236 | 4.236 | 4.236 | 4.236 | 129 | +0.00(+0.00%) |
Apr 09, 2009 | 3.782 | 4.460 | 3.782 | 4.236 | 908 | +0.00(+0.00%) |
Apr 08, 2009 | 4.005 | 4.467 | 4.005 | 4.236 | 398 | +0.01(+0.18%) |
Apr 07, 2009 | 3.589 | 4.510 | 3.589 | 4.229 | 7,513 | -0.01(-0.18%) |
Apr 06, 2009 | 4.383 | 4.575 | 4.059 | 4.236 | 3,922 | +0.01(+0.18%) |
Apr 03, 2009 | 3.851 | 4.229 | 3.705 | 4.229 | 389 | +0.13(+3.20%) |
Apr 02, 2009 | 3.928 | 4.367 | 3.928 | 4.098 | 3,162 | -0.09(-2.07%) |
Mar 31, 2009 | 4.190 | 4.184 | 4.184 | 4.184 | 389 | +0.26(+6.73%) |
Mar 30, 2009 | 4.074 | 4.074 | 3.920 | 3.920 | 389 | +0.38(+10.65%) |
Mar 26, 2009 | 3.543 | 3.543 | 3.543 | 3.543 | 233 | -0.67(-15.90%) |
Mar 25, 2009 | 4.182 | 4.352 | 4.128 | 4.213 | 7,400 | +0.17(+4.19%) |
Mar 24, 2009 | 3.936 | 4.051 | 3.936 | 4.044 | 1,298 | -0.52(-11.47%) |
Mar 23, 2009 | 3.843 | 4.575 | 3.851 | 4.567 | 12,931 | +0.35(+8.41%) |
Mar 20, 2009 | 3.843 | 4.544 | 3.096 | 4.213 | 30,282 | -0.58(-12.06%) |
Mar 19, 2009 | 3.974 | 4.791 | 3.974 | 4.791 | 649 | +0.00(+0.00%) |
Mar 18, 2009 | 4.244 | 4.791 | 4.244 | 4.791 | 1,430 | +0.06(+1.30%) |
Mar 17, 2009 | 4.791 | 4.791 | 4.729 | 4.729 | 519 | +0.10(+2.08%) |
Mar 16, 2009 | 4.633 | 4.633 | 4.633 | 4.633 | 129 | -0.16(-3.30%) |
Mar 13, 2009 | 4.352 | 4.791 | 4.352 | 4.791 | 778 | +0.00(+0.00%) |
Mar 12, 2009 | 4.698 | 4.791 | 4.244 | 4.791 | 781 | +0.12(+2.47%) |
Mar 11, 2009 | 3.813 | 4.806 | 3.813 | 4.675 | 2,207 | +0.44(+10.36%) |
Mar 10, 2009 | 3.551 | 4.236 | 3.551 | 4.236 | 519 | +0.39(+10.00%) |
Mar 09, 2009 | 3.551 | 3.851 | 3.551 | 3.851 | 1,687 | +0.02(+0.40%) |
Mar 06, 2009 | 3.420 | 3.836 | 3.420 | 3.836 | 778 | +0.12(+3.26%) |
Mar 05, 2009 | 3.851 | 3.851 | 3.389 | 3.715 | 2,631 | -0.11(-2.96%) |
Mar 04, 2009 | 3.697 | 3.828 | 3.404 | 3.828 | 4,738 | +0.02(+0.61%) |
Mar 02, 2009 | 3.451 | 3.805 | 3.451 | 3.805 | 1,142 | +0.00(+0.00%) |
Feb 27, 2009 | 3.558 | 3.836 | 3.127 | 3.805 | 163,539 | +0.25(+6.93%) |
Feb 26, 2009 | 4.159 | 4.159 | 3.558 | 3.558 | 6,496 | -0.51(-12.50%) |
Feb 24, 2009 | 3.797 | 4.067 | 4.067 | 4.067 | 7,660 | +0.06(+1.54%) |
Feb 23, 2009 | 4.321 | 4.321 | 3.797 | 4.005 | 11,943 | -0.46(-10.34%) |
Feb 20, 2009 | 4.467 | 4.467 | 4.467 | 4.467 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 4.275 | 4.467 | 4.275 | 4.467 | 2,357 | -0.25(-5.38%) |
Feb 18, 2009 | 4.460 | 4.721 | 4.444 | 4.721 | 2,583 | +0.18(+3.90%) |
Feb 17, 2009 | 4.544 | 4.544 | 4.544 | 4.544 | 129 | -0.15(-3.28%) |
Feb 13, 2009 | 4.698 | 4.698 | 4.698 | 4.698 | 129 | -0.12(-2.40%) |
Feb 12, 2009 | 4.999 | 4.999 | 4.775 | 4.814 | 2,468 | +0.04(+0.81%) |
Feb 11, 2009 | 5.160 | 5.160 | 4.691 | 4.775 | 3,770 | -0.47(-8.96%) |
Feb 10, 2009 | 4.775 | 5.245 | 4.475 | 5.245 | 2,726 | +0.62(+13.50%) |
Feb 06, 2009 | 4.737 | 4.621 | 4.621 | 4.621 | 50,115 | -0.77(-14.29%) |
Feb 05, 2009 | 5.384 | 5.392 | 5.014 | 5.392 | 3,375 | +0.00(+0.00%) |
Feb 04, 2009 | 4.637 | 5.392 | 4.637 | 5.392 | 9,168 | +0.00(+0.00%) |
Feb 03, 2009 | 5.037 | 5.392 | 5.022 | 5.392 | 2,217 | +0.00(+0.00%) |