Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.825 | 4.166 | 3.825 | 4.020 | 85,021 | -0.19(-4.44%) |
Apr 29, 2009 | 3.866 | 4.231 | 3.817 | 4.207 | 130,301 | +0.40(+10.45%) |
Apr 28, 2009 | 3.671 | 3.817 | 3.671 | 3.809 | 44,042 | +0.07(+1.96%) |
Apr 27, 2009 | 3.768 | 3.858 | 3.671 | 3.736 | 150,700 | -0.12(-3.16%) |
Apr 24, 2009 | 3.809 | 3.963 | 3.663 | 3.858 | 135,628 | +0.09(+2.37%) |
Apr 23, 2009 | 3.923 | 3.923 | 3.731 | 3.768 | 26,881 | -0.17(-4.33%) |
Apr 22, 2009 | 3.898 | 4.020 | 3.866 | 3.939 | 34,770 | -0.06(-1.42%) |
Apr 21, 2009 | 3.809 | 3.996 | 3.785 | 3.996 | 15,530 | +0.22(+5.81%) |
Apr 20, 2009 | 3.736 | 3.785 | 3.630 | 3.777 | 100,116 | -0.01(-0.21%) |
Apr 17, 2009 | 3.915 | 3.915 | 3.728 | 3.785 | 30,753 | -0.11(-2.92%) |
Apr 16, 2009 | 3.768 | 4.004 | 3.736 | 3.898 | 54,173 | +0.14(+3.67%) |
Apr 15, 2009 | 3.622 | 3.768 | 3.618 | 3.760 | 27,673 | +0.15(+4.04%) |
Apr 14, 2009 | 3.614 | 3.720 | 3.614 | 3.614 | 30,794 | -0.01(-0.22%) |
Apr 13, 2009 | 3.614 | 3.663 | 3.614 | 3.622 | 19,587 | -0.02(-0.45%) |
Apr 09, 2009 | 3.541 | 3.655 | 3.541 | 3.638 | 25,166 | +0.19(+5.66%) |
Apr 08, 2009 | 3.379 | 3.492 | 3.379 | 3.444 | 16,436 | +0.10(+2.91%) |
Apr 07, 2009 | 3.500 | 3.598 | 3.346 | 3.346 | 41,178 | -0.21(-5.94%) |
Apr 06, 2009 | 3.541 | 3.590 | 3.484 | 3.557 | 28,096 | -0.04(-1.13%) |
Apr 03, 2009 | 3.712 | 3.712 | 3.492 | 3.598 | 17,437 | -0.15(-3.90%) |
Apr 02, 2009 | 3.257 | 3.760 | 3.249 | 3.744 | 68,781 | +0.63(+20.05%) |
Apr 01, 2009 | 3.054 | 3.127 | 2.964 | 3.119 | 29,763 | +0.03(+1.05%) |
Mar 31, 2009 | 3.094 | 3.167 | 2.940 | 3.086 | 44,974 | -0.07(-2.31%) |
Mar 30, 2009 | 3.395 | 3.403 | 3.119 | 3.159 | 33,490 | -0.50(-13.75%) |
Mar 26, 2009 | 3.216 | 3.866 | 3.216 | 3.663 | 76,442 | +0.50(+15.64%) |
Mar 25, 2009 | 2.916 | 3.167 | 2.875 | 3.167 | 65,715 | +0.21(+7.14%) |
Mar 24, 2009 | 3.167 | 3.184 | 2.956 | 2.956 | 14,335 | -0.28(-8.77%) |
Mar 23, 2009 | 3.046 | 3.241 | 2.599 | 3.241 | 59,536 | +0.70(+27.48%) |
Mar 20, 2009 | 2.737 | 2.737 | 2.542 | 2.542 | 72,176 | -0.18(-6.57%) |
Mar 19, 2009 | 2.615 | 2.745 | 2.566 | 2.721 | 35,507 | +0.00(+0.00%) |
Mar 18, 2009 | 2.688 | 2.794 | 2.599 | 2.721 | 47,202 | +0.02(+0.90%) |
Mar 17, 2009 | 2.769 | 2.859 | 2.518 | 2.696 | 36,518 | -0.09(-3.21%) |
Mar 16, 2009 | 2.826 | 2.867 | 2.550 | 2.786 | 39,924 | +0.08(+3.00%) |
Mar 13, 2009 | 2.623 | 2.704 | 2.323 | 2.704 | 16,707 | +0.09(+3.42%) |
Mar 12, 2009 | 2.315 | 2.664 | 2.315 | 2.615 | 58,671 | +0.31(+13.38%) |
Mar 11, 2009 | 2.453 | 2.518 | 2.298 | 2.307 | 53,086 | -0.13(-5.33%) |
Mar 10, 2009 | 2.485 | 2.640 | 2.388 | 2.436 | 80,712 | +0.04(+1.69%) |
Mar 09, 2009 | 2.453 | 2.599 | 2.380 | 2.396 | 23,665 | -0.10(-3.91%) |
Mar 06, 2009 | 2.347 | 2.501 | 2.274 | 2.493 | 50,268 | +0.18(+7.72%) |
Mar 05, 2009 | 2.315 | 2.436 | 2.315 | 2.315 | 34,731 | -0.09(-3.72%) |
Mar 04, 2009 | 2.404 | 2.487 | 2.274 | 2.404 | 46,468 | -0.12(-4.82%) |
Mar 02, 2009 | 2.891 | 2.916 | 2.485 | 2.526 | 159,948 | -0.42(-14.32%) |
Feb 27, 2009 | 2.891 | 3.127 | 2.883 | 2.948 | 21,181 | +0.01(+0.28%) |
Feb 26, 2009 | 3.111 | 3.111 | 2.843 | 2.940 | 43,366 | -0.15(-4.74%) |
Feb 25, 2009 | 3.249 | 3.281 | 3.013 | 3.086 | 46,603 | -0.15(-4.52%) |
Feb 24, 2009 | 3.135 | 3.289 | 3.135 | 3.232 | 65,756 | +0.17(+5.57%) |
Feb 23, 2009 | 3.509 | 3.509 | 3.046 | 3.062 | 59,735 | -0.40(-11.50%) |
Feb 20, 2009 | 3.379 | 3.874 | 3.227 | 3.460 | 63,935 | +0.01(+0.24%) |
Feb 19, 2009 | 3.574 | 3.574 | 3.387 | 3.452 | 40,293 | -0.05(-1.39%) |
Feb 18, 2009 | 3.582 | 3.582 | 3.362 | 3.500 | 27,307 | -0.04(-1.15%) |
Feb 17, 2009 | 3.898 | 3.931 | 3.484 | 3.541 | 70,923 | -0.58(-14.00%) |
Feb 13, 2009 | 3.809 | 4.239 | 3.622 | 4.118 | 54,663 | +0.32(+8.57%) |
Feb 12, 2009 | 3.923 | 3.980 | 3.655 | 3.793 | 36,794 | +0.20(+5.66%) |
Feb 11, 2009 | 3.249 | 3.866 | 3.159 | 3.590 | 95,874 | +0.09(+2.55%) |
Feb 10, 2009 | 3.768 | 3.971 | 3.500 | 3.500 | 49,779 | -0.32(-8.30%) |
Feb 09, 2009 | 4.175 | 4.304 | 3.622 | 3.817 | 78,417 | -0.39(-9.27%) |
Feb 06, 2009 | 4.085 | 4.296 | 3.996 | 4.207 | 49,440 | +0.11(+2.57%) |
Feb 05, 2009 | 4.239 | 4.272 | 3.687 | 4.101 | 157,387 | -0.43(-9.50%) |
Feb 04, 2009 | 4.199 | 4.532 | 4.069 | 4.532 | 58,493 | +0.32(+7.72%) |
Feb 03, 2009 | 4.264 | 4.264 | 4.069 | 4.207 | 44,280 | -0.02(-0.38%) |