Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.826 | 4.167 | 3.826 | 4.021 | 85,007 | -0.19(-4.44%) |
Apr 29, 2009 | 3.866 | 4.232 | 3.818 | 4.208 | 130,280 | +0.40(+10.45%) |
Apr 28, 2009 | 3.672 | 3.818 | 3.672 | 3.810 | 44,035 | +0.07(+1.96%) |
Apr 27, 2009 | 3.769 | 3.858 | 3.672 | 3.737 | 150,676 | -0.12(-3.16%) |
Apr 24, 2009 | 3.810 | 3.964 | 3.663 | 3.858 | 135,606 | +0.09(+2.37%) |
Apr 23, 2009 | 3.923 | 3.923 | 3.732 | 3.769 | 26,877 | -0.17(-4.33%) |
Apr 22, 2009 | 3.899 | 4.021 | 3.866 | 3.940 | 34,764 | -0.06(-1.42%) |
Apr 21, 2009 | 3.810 | 3.996 | 3.785 | 3.996 | 15,527 | +0.22(+5.81%) |
Apr 20, 2009 | 3.737 | 3.785 | 3.631 | 3.777 | 100,100 | -0.01(-0.21%) |
Apr 17, 2009 | 3.915 | 3.915 | 3.728 | 3.785 | 30,748 | -0.11(-2.92%) |
Apr 16, 2009 | 3.769 | 4.005 | 3.737 | 3.899 | 54,165 | +0.14(+3.67%) |
Apr 15, 2009 | 3.623 | 3.769 | 3.619 | 3.761 | 27,668 | +0.15(+4.05%) |
Apr 14, 2009 | 3.615 | 3.720 | 3.615 | 3.615 | 30,789 | -0.01(-0.22%) |
Apr 13, 2009 | 3.615 | 3.663 | 3.615 | 3.623 | 19,584 | -0.02(-0.45%) |
Apr 09, 2009 | 3.542 | 3.655 | 3.542 | 3.639 | 25,162 | +0.19(+5.66%) |
Apr 08, 2009 | 3.379 | 3.493 | 3.379 | 3.444 | 16,433 | +0.10(+2.91%) |
Apr 07, 2009 | 3.501 | 3.598 | 3.347 | 3.347 | 41,172 | -0.21(-5.94%) |
Apr 06, 2009 | 3.542 | 3.590 | 3.485 | 3.558 | 28,092 | -0.04(-1.13%) |
Apr 03, 2009 | 3.712 | 3.712 | 3.493 | 3.598 | 17,434 | -0.15(-3.90%) |
Apr 02, 2009 | 3.257 | 3.761 | 3.249 | 3.745 | 68,770 | +0.63(+20.05%) |
Apr 01, 2009 | 3.054 | 3.127 | 2.965 | 3.119 | 29,759 | +0.03(+1.05%) |
Mar 31, 2009 | 3.095 | 3.168 | 2.940 | 3.087 | 44,967 | -0.07(-2.31%) |
Mar 30, 2009 | 3.395 | 3.404 | 3.119 | 3.160 | 33,485 | -0.50(-13.75%) |
Mar 26, 2009 | 3.217 | 3.866 | 3.217 | 3.663 | 76,430 | +0.50(+15.64%) |
Mar 25, 2009 | 2.916 | 3.168 | 2.876 | 3.168 | 65,705 | +0.21(+7.14%) |
Mar 24, 2009 | 3.168 | 3.184 | 2.957 | 2.957 | 14,333 | -0.28(-8.77%) |
Mar 23, 2009 | 3.046 | 3.241 | 2.599 | 3.241 | 59,526 | +0.70(+27.48%) |
Mar 20, 2009 | 2.737 | 2.737 | 2.542 | 2.542 | 72,165 | -0.18(-6.57%) |
Mar 19, 2009 | 2.616 | 2.746 | 2.567 | 2.721 | 35,502 | +0.00(+0.00%) |
Mar 18, 2009 | 2.689 | 2.794 | 2.599 | 2.721 | 47,194 | +0.02(+0.90%) |
Mar 17, 2009 | 2.770 | 2.859 | 2.518 | 2.697 | 36,512 | -0.09(-3.21%) |
Mar 16, 2009 | 2.827 | 2.867 | 2.551 | 2.786 | 39,917 | +0.08(+3.00%) |
Mar 13, 2009 | 2.624 | 2.705 | 2.323 | 2.705 | 16,704 | +0.09(+3.42%) |
Mar 12, 2009 | 2.315 | 2.664 | 2.315 | 2.616 | 58,662 | +0.31(+13.38%) |
Mar 11, 2009 | 2.453 | 2.518 | 2.299 | 2.307 | 53,078 | -0.13(-5.33%) |
Mar 10, 2009 | 2.486 | 2.640 | 2.388 | 2.437 | 80,700 | +0.04(+1.69%) |
Mar 09, 2009 | 2.453 | 2.599 | 2.380 | 2.396 | 23,661 | -0.10(-3.91%) |
Mar 06, 2009 | 2.348 | 2.502 | 2.274 | 2.494 | 50,260 | +0.18(+7.72%) |
Mar 05, 2009 | 2.315 | 2.437 | 2.315 | 2.315 | 34,726 | -0.09(-3.72%) |
Mar 04, 2009 | 2.404 | 2.488 | 2.274 | 2.404 | 46,461 | -0.12(-4.82%) |
Mar 02, 2009 | 2.892 | 2.916 | 2.486 | 2.526 | 159,923 | -0.42(-14.33%) |
Feb 27, 2009 | 2.892 | 3.127 | 2.884 | 2.949 | 21,178 | +0.01(+0.28%) |
Feb 26, 2009 | 3.111 | 3.111 | 2.843 | 2.940 | 43,360 | -0.15(-4.74%) |
Feb 25, 2009 | 3.249 | 3.282 | 3.014 | 3.087 | 46,596 | -0.15(-4.52%) |
Feb 24, 2009 | 3.135 | 3.290 | 3.135 | 3.233 | 65,746 | +0.17(+5.57%) |
Feb 23, 2009 | 3.509 | 3.509 | 3.046 | 3.062 | 59,726 | -0.40(-11.50%) |
Feb 20, 2009 | 3.379 | 3.875 | 3.228 | 3.460 | 63,925 | +0.01(+0.24%) |
Feb 19, 2009 | 3.574 | 3.574 | 3.387 | 3.452 | 40,287 | -0.05(-1.39%) |
Feb 18, 2009 | 3.582 | 3.582 | 3.363 | 3.501 | 27,303 | -0.04(-1.15%) |
Feb 17, 2009 | 3.899 | 3.931 | 3.485 | 3.542 | 70,911 | -0.58(-14.00%) |
Feb 13, 2009 | 3.810 | 4.240 | 3.623 | 4.118 | 54,655 | +0.32(+8.57%) |
Feb 12, 2009 | 3.923 | 3.980 | 3.655 | 3.793 | 36,788 | +0.20(+5.66%) |
Feb 11, 2009 | 3.249 | 3.866 | 3.160 | 3.590 | 95,859 | +0.09(+2.55%) |
Feb 10, 2009 | 3.769 | 3.972 | 3.501 | 3.501 | 49,771 | -0.32(-8.30%) |
Feb 09, 2009 | 4.175 | 4.305 | 3.623 | 3.818 | 78,405 | -0.39(-9.27%) |
Feb 06, 2009 | 4.086 | 4.297 | 3.996 | 4.208 | 49,433 | +0.11(+2.57%) |
Feb 05, 2009 | 4.240 | 4.273 | 3.688 | 4.102 | 157,362 | -0.43(-9.50%) |
Feb 04, 2009 | 4.200 | 4.533 | 4.070 | 4.533 | 58,483 | +0.32(+7.72%) |
Feb 03, 2009 | 4.265 | 4.265 | 4.070 | 4.208 | 44,273 | -0.02(-0.38%) |