Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.770 | 4.005 | 3.544 | 3.544 | 11,729 | -0.15(-4.16%) |
Apr 29, 2009 | 3.978 | 4.041 | 3.697 | 3.697 | 30,279 | -0.25(-6.41%) |
Apr 28, 2009 | 3.743 | 4.041 | 3.707 | 3.951 | 16,924 | +0.14(+3.55%) |
Apr 27, 2009 | 3.806 | 3.905 | 3.770 | 3.815 | 14,585 | -0.11(-2.76%) |
Apr 24, 2009 | 3.743 | 3.923 | 3.743 | 3.923 | 15,375 | +0.18(+4.83%) |
Apr 23, 2009 | 3.652 | 3.797 | 3.652 | 3.743 | 13,691 | +0.11(+2.98%) |
Apr 22, 2009 | 3.499 | 3.661 | 3.499 | 3.634 | 5,168 | +0.08(+2.29%) |
Apr 21, 2009 | 3.309 | 3.553 | 3.300 | 3.553 | 9,771 | +0.26(+7.97%) |
Apr 20, 2009 | 3.453 | 3.453 | 3.273 | 3.291 | 35,131 | -0.27(-7.61%) |
Apr 17, 2009 | 3.571 | 3.575 | 3.544 | 3.562 | 7,853 | -0.01(-0.25%) |
Apr 16, 2009 | 3.571 | 3.589 | 3.544 | 3.571 | 12,085 | +0.08(+2.33%) |
Apr 15, 2009 | 3.453 | 3.499 | 3.453 | 3.490 | 10,818 | +0.03(+0.78%) |
Apr 14, 2009 | 3.571 | 3.571 | 3.417 | 3.462 | 28,220 | -0.11(-3.04%) |
Apr 13, 2009 | 3.345 | 3.571 | 3.146 | 3.571 | 5,366 | +0.18(+5.33%) |
Apr 09, 2009 | 3.480 | 3.490 | 3.309 | 3.390 | 15,818 | -0.05(-1.32%) |
Apr 08, 2009 | 3.345 | 3.526 | 3.345 | 3.435 | 8,185 | +0.09(+2.70%) |
Apr 07, 2009 | 3.146 | 3.408 | 3.092 | 3.345 | 32,986 | -0.09(-2.63%) |
Apr 06, 2009 | 3.074 | 3.435 | 3.074 | 3.435 | 19,855 | +0.12(+3.54%) |
Apr 03, 2009 | 3.110 | 3.390 | 3.074 | 3.318 | 22,723 | +0.14(+4.56%) |
Apr 02, 2009 | 3.137 | 3.236 | 3.128 | 3.173 | 12,321 | +0.04(+1.15%) |
Apr 01, 2009 | 3.074 | 3.435 | 3.074 | 3.137 | 9,291 | +0.02(+0.58%) |
Mar 31, 2009 | 3.083 | 3.182 | 3.074 | 3.119 | 6,783 | -0.09(-2.82%) |
Mar 30, 2009 | 2.984 | 3.209 | 2.983 | 3.209 | 13,019 | +0.12(+3.80%) |
Mar 26, 2009 | 3.001 | 3.128 | 2.983 | 3.092 | 6,550 | -0.02(-0.58%) |
Mar 25, 2009 | 2.495 | 3.110 | 2.495 | 3.110 | 49,110 | +0.02(+0.58%) |
Mar 24, 2009 | 3.083 | 3.128 | 3.074 | 3.092 | 7,794 | -0.01(-0.29%) |
Mar 23, 2009 | 3.092 | 3.128 | 3.019 | 3.101 | 24,612 | +0.13(+4.26%) |
Mar 20, 2009 | 2.974 | 2.983 | 2.947 | 2.974 | 1,225 | +0.00(+0.00%) |
Mar 19, 2009 | 3.028 | 3.164 | 2.956 | 2.974 | 4,409 | -0.14(-4.64%) |
Mar 18, 2009 | 3.056 | 3.291 | 3.010 | 3.119 | 10,873 | +0.05(+1.77%) |
Mar 17, 2009 | 3.028 | 3.182 | 2.983 | 3.065 | 35,272 | +0.04(+1.19%) |
Mar 16, 2009 | 3.218 | 3.399 | 3.028 | 3.028 | 10,272 | -0.10(-3.33%) |
Mar 13, 2009 | 3.065 | 3.300 | 2.766 | 3.133 | 56,143 | +0.42(+15.51%) |
Mar 12, 2009 | 2.567 | 2.730 | 2.540 | 2.712 | 35,524 | +0.01(+0.34%) |
Mar 11, 2009 | 2.540 | 2.703 | 2.486 | 2.703 | 5,027 | +0.13(+4.91%) |
Mar 10, 2009 | 2.522 | 2.604 | 2.504 | 2.576 | 18,866 | +0.04(+1.42%) |
Mar 09, 2009 | 2.558 | 2.613 | 2.540 | 2.540 | 13,275 | -0.15(-5.70%) |
Mar 06, 2009 | 2.595 | 2.721 | 2.595 | 2.694 | 12,886 | +0.10(+3.83%) |
Mar 05, 2009 | 2.495 | 2.703 | 2.486 | 2.595 | 16,927 | -0.01(-0.35%) |
Mar 04, 2009 | 2.595 | 2.613 | 2.586 | 2.604 | 6,636 | -0.14(-5.26%) |
Mar 02, 2009 | 2.802 | 2.839 | 2.667 | 2.748 | 27,188 | -0.05(-1.94%) |
Feb 27, 2009 | 2.667 | 2.802 | 2.622 | 2.802 | 49,551 | +0.13(+4.73%) |
Feb 26, 2009 | 2.712 | 2.712 | 2.658 | 2.676 | 30,849 | -0.01(-0.34%) |
Feb 25, 2009 | 2.712 | 2.712 | 2.486 | 2.685 | 55,301 | +0.11(+4.21%) |
Feb 24, 2009 | 2.676 | 2.730 | 2.540 | 2.576 | 43,118 | -0.03(-1.19%) |
Feb 23, 2009 | 2.604 | 2.622 | 2.595 | 2.607 | 6,331 | -0.05(-1.89%) |
Feb 20, 2009 | 2.658 | 2.667 | 2.649 | 2.658 | 1,628 | -0.06(-2.33%) |
Feb 19, 2009 | 2.594 | 2.721 | 2.558 | 2.721 | 10,013 | +0.10(+3.76%) |
Feb 18, 2009 | 2.802 | 2.802 | 2.622 | 2.622 | 41,555 | -0.13(-4.58%) |
Feb 17, 2009 | 2.802 | 2.848 | 2.721 | 2.748 | 8,796 | -0.12(-4.10%) |
Feb 13, 2009 | 3.010 | 3.047 | 2.793 | 2.866 | 76,451 | -0.21(-6.76%) |
Feb 12, 2009 | 3.065 | 3.173 | 2.902 | 3.074 | 26,981 | -0.32(-9.33%) |
Feb 11, 2009 | 3.019 | 3.390 | 2.938 | 3.390 | 35,585 | +0.38(+12.61%) |
Feb 10, 2009 | 2.938 | 3.101 | 2.875 | 3.010 | 35,770 | +0.13(+4.39%) |
Feb 09, 2009 | 2.766 | 2.884 | 2.640 | 2.884 | 14,786 | +0.08(+2.90%) |
Feb 06, 2009 | 2.649 | 2.857 | 2.622 | 2.802 | 25,466 | +0.05(+1.97%) |
Feb 05, 2009 | 2.776 | 2.776 | 2.721 | 2.748 | 2,505 | -0.01(-0.33%) |
Feb 04, 2009 | 2.857 | 2.875 | 2.640 | 2.757 | 13,747 | -0.04(-1.29%) |
Feb 03, 2009 | 2.513 | 2.793 | 2.486 | 2.793 | 37,442 | +0.32(+12.77%) |