Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.727 | 4.187 | 3.693 | 3.900 | 7,642,059 | +0.74(+23.55%) |
Apr 29, 2009 | 3.127 | 3.240 | 3.050 | 3.157 | 2,158,410 | +0.07(+2.16%) |
Apr 28, 2009 | 2.977 | 3.137 | 2.907 | 3.090 | 1,512,078 | +0.10(+3.23%) |
Apr 27, 2009 | 3.083 | 3.130 | 2.960 | 2.993 | 1,530,168 | -0.11(-3.44%) |
Apr 24, 2009 | 3.023 | 3.157 | 2.963 | 3.100 | 1,527,840 | +0.10(+3.22%) |
Apr 23, 2009 | 2.953 | 3.030 | 2.897 | 3.003 | 1,835,595 | +0.07(+2.27%) |
Apr 22, 2009 | 2.743 | 3.033 | 2.720 | 2.937 | 1,954,434 | +0.18(+6.40%) |
Apr 21, 2009 | 2.673 | 2.777 | 2.653 | 2.760 | 1,262,070 | +0.09(+3.24%) |
Apr 20, 2009 | 2.833 | 2.843 | 2.607 | 2.673 | 1,851,840 | -0.22(-7.50%) |
Apr 17, 2009 | 2.760 | 2.917 | 2.747 | 2.890 | 1,117,257 | +0.14(+4.96%) |
Apr 16, 2009 | 2.597 | 2.760 | 2.577 | 2.753 | 1,226,214 | +0.19(+7.27%) |
Apr 15, 2009 | 2.583 | 2.687 | 2.543 | 2.567 | 979,212 | -0.01(-0.26%) |
Apr 14, 2009 | 2.653 | 2.720 | 2.570 | 2.573 | 1,221,942 | -0.12(-4.46%) |
Apr 13, 2009 | 2.637 | 2.723 | 2.587 | 2.693 | 590,406 | -0.02(-0.86%) |
Apr 09, 2009 | 2.493 | 2.743 | 2.487 | 2.717 | 1,337,169 | +0.29(+11.80%) |
Apr 08, 2009 | 2.447 | 2.463 | 2.380 | 2.430 | 1,042,704 | +0.05(+2.24%) |
Apr 07, 2009 | 2.527 | 2.527 | 2.357 | 2.377 | 2,081,388 | -0.18(-7.04%) |
Apr 06, 2009 | 2.750 | 2.750 | 2.483 | 2.557 | 1,510,245 | -0.19(-7.03%) |
Apr 03, 2009 | 2.593 | 2.750 | 2.527 | 2.750 | 1,863,210 | +0.14(+5.50%) |
Apr 02, 2009 | 2.307 | 2.657 | 2.300 | 2.607 | 2,903,802 | +0.30(+12.84%) |
Apr 01, 2009 | 2.193 | 2.327 | 2.167 | 2.310 | 1,176,006 | +0.09(+3.90%) |
Mar 31, 2009 | 2.207 | 2.283 | 2.170 | 2.223 | 1,118,403 | +0.03(+1.52%) |
Mar 30, 2009 | 2.220 | 2.237 | 2.107 | 2.190 | 1,536,159 | +0.02(+1.08%) |
Mar 26, 2009 | 2.230 | 2.230 | 2.133 | 2.167 | 2,444,403 | -0.03(-1.22%) |
Mar 25, 2009 | 2.123 | 2.217 | 2.077 | 2.193 | 1,921,809 | +0.08(+3.79%) |
Mar 24, 2009 | 2.203 | 2.260 | 2.097 | 2.113 | 1,907,946 | -0.07(-3.06%) |
Mar 23, 2009 | 2.067 | 2.183 | 2.050 | 2.180 | 1,594,083 | +0.11(+5.48%) |
Mar 20, 2009 | 2.213 | 2.217 | 2.010 | 2.067 | 2,144,691 | -0.09(-4.32%) |
Mar 19, 2009 | 2.070 | 2.253 | 2.053 | 2.160 | 1,579,359 | +0.14(+7.11%) |
Mar 18, 2009 | 2.080 | 2.093 | 1.950 | 2.017 | 3,078,813 | -0.07(-3.20%) |
Mar 17, 2009 | 1.843 | 2.100 | 1.810 | 2.083 | 2,635,002 | +0.24(+13.22%) |
Mar 16, 2009 | 1.960 | 1.970 | 1.832 | 1.840 | 1,745,973 | -0.09(-4.50%) |
Mar 13, 2009 | 1.870 | 1.943 | 1.800 | 1.927 | 0 | +0.13(+7.04%) |
Mar 12, 2009 | 1.780 | 1.820 | 1.733 | 1.800 | 2,379,933 | +0.01(+0.37%) |
Mar 11, 2009 | 1.803 | 1.860 | 1.753 | 1.793 | 1,493,838 | -0.00(-0.19%) |
Mar 10, 2009 | 1.787 | 1.913 | 1.760 | 1.797 | 2,387,709 | +0.04(+2.28%) |
Mar 09, 2009 | 1.873 | 1.903 | 1.740 | 1.757 | 1,381,959 | -0.15(-7.71%) |
Mar 06, 2009 | 1.820 | 1.917 | 1.817 | 1.903 | 0 | +0.10(+5.74%) |
Mar 05, 2009 | 1.840 | 1.893 | 1.800 | 1.800 | 629,430 | -0.10(-5.10%) |
Mar 04, 2009 | 1.920 | 1.970 | 1.860 | 1.897 | 2,072,025 | -0.11(-5.32%) |
Mar 02, 2009 | 2.087 | 2.107 | 1.993 | 2.003 | 2,453,763 | -0.12(-5.80%) |
Feb 27, 2009 | 2.187 | 2.207 | 2.117 | 2.127 | 0 | -0.08(-3.63%) |
Feb 26, 2009 | 2.283 | 2.333 | 2.193 | 2.207 | 1,427,556 | -0.06(-2.79%) |
Feb 25, 2009 | 2.350 | 2.370 | 2.207 | 2.270 | 1,790,346 | -0.09(-3.95%) |
Feb 24, 2009 | 2.320 | 2.370 | 2.293 | 2.363 | 1,717,176 | +0.09(+3.81%) |
Feb 23, 2009 | 2.310 | 2.357 | 2.233 | 2.277 | 2,472,327 | -0.04(-1.58%) |
Feb 20, 2009 | 2.453 | 2.453 | 2.263 | 2.313 | 2,670,552 | -0.12(-5.06%) |
Feb 19, 2009 | 2.347 | 2.530 | 2.307 | 2.437 | 5,216,490 | +0.13(+5.64%) |
Feb 18, 2009 | 2.387 | 2.387 | 2.260 | 2.307 | 2,246,634 | -0.03(-1.14%) |
Feb 17, 2009 | 2.393 | 2.403 | 2.307 | 2.333 | 2,438,274 | -0.11(-4.37%) |
Feb 13, 2009 | 2.403 | 2.507 | 2.337 | 2.440 | 2,755,779 | +0.04(+1.53%) |
Feb 12, 2009 | 2.323 | 2.417 | 2.297 | 2.403 | 2,943,579 | +0.03(+1.41%) |
Feb 11, 2009 | 2.440 | 2.477 | 2.290 | 2.370 | 2,012,787 | -0.05(-2.07%) |
Feb 10, 2009 | 2.430 | 2.490 | 2.403 | 2.420 | 2,872,383 | -0.02(-0.68%) |
Feb 09, 2009 | 2.493 | 2.553 | 2.393 | 2.437 | 3,108,864 | -0.04(-1.48%) |
Feb 06, 2009 | 2.553 | 2.597 | 2.370 | 2.473 | 9,840,786 | -0.89(-26.46%) |
Feb 05, 2009 | 3.247 | 3.407 | 3.240 | 3.363 | 2,951,100 | +0.11(+3.38%) |
Feb 04, 2009 | 3.357 | 3.423 | 3.237 | 3.253 | 804,627 | -0.11(-3.27%) |
Feb 03, 2009 | 3.277 | 3.393 | 3.213 | 3.363 | 934,641 | +0.06(+1.82%) |