Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.783 | 3.873 | 3.588 | 3.630 | 2,570,168 | -0.05(-1.32%) |
Apr 29, 2009 | 3.505 | 3.693 | 3.394 | 3.679 | 1,276,374 | +0.18(+5.16%) |
Apr 28, 2009 | 3.269 | 3.575 | 3.234 | 3.498 | 1,112,701 | +0.17(+5.00%) |
Apr 27, 2009 | 3.408 | 3.554 | 3.318 | 3.332 | 1,300,055 | -0.14(-4.00%) |
Apr 24, 2009 | 3.332 | 3.623 | 3.332 | 3.470 | 2,053,153 | +0.07(+2.04%) |
Apr 23, 2009 | 3.554 | 3.672 | 3.089 | 3.401 | 3,176,871 | -0.17(-4.67%) |
Apr 22, 2009 | 3.776 | 3.908 | 3.491 | 3.568 | 2,164,622 | -0.22(-5.86%) |
Apr 21, 2009 | 3.463 | 3.817 | 3.130 | 3.790 | 4,863,846 | -0.15(-3.70%) |
Apr 20, 2009 | 4.546 | 5.102 | 3.922 | 3.935 | 3,853,188 | -0.88(-18.30%) |
Apr 17, 2009 | 4.171 | 4.866 | 4.171 | 4.817 | 2,454,808 | +0.62(+14.71%) |
Apr 16, 2009 | 4.185 | 4.269 | 4.026 | 4.199 | 1,457,204 | +0.13(+3.24%) |
Apr 15, 2009 | 3.693 | 4.074 | 3.470 | 4.067 | 1,805,084 | +0.40(+10.77%) |
Apr 14, 2009 | 3.963 | 4.095 | 3.672 | 3.672 | 1,612,795 | -0.35(-8.64%) |
Apr 13, 2009 | 3.748 | 4.053 | 3.575 | 4.019 | 1,613,195 | +0.22(+5.85%) |
Apr 09, 2009 | 3.477 | 3.797 | 3.366 | 3.797 | 2,375,449 | +0.63(+19.96%) |
Apr 08, 2009 | 3.193 | 3.373 | 3.054 | 3.165 | 1,147,490 | +0.03(+1.11%) |
Apr 07, 2009 | 3.137 | 3.470 | 3.130 | 3.130 | 1,381,643 | -0.08(-2.38%) |
Apr 06, 2009 | 3.401 | 3.436 | 3.193 | 3.207 | 773,641 | -0.21(-6.10%) |
Apr 03, 2009 | 3.193 | 3.415 | 3.040 | 3.415 | 1,068,122 | +0.15(+4.68%) |
Apr 02, 2009 | 3.380 | 3.804 | 3.200 | 3.262 | 1,763,438 | +0.07(+2.17%) |
Apr 01, 2009 | 2.873 | 3.234 | 2.776 | 3.193 | 1,352,187 | +0.24(+8.24%) |
Mar 31, 2009 | 2.825 | 2.950 | 2.825 | 2.950 | 1,069,375 | +0.18(+6.52%) |
Mar 30, 2009 | 2.790 | 3.019 | 2.769 | 2.769 | 1,244,550 | -0.48(-14.74%) |
Mar 26, 2009 | 3.179 | 3.265 | 2.998 | 3.248 | 1,160,432 | +0.16(+5.17%) |
Mar 25, 2009 | 3.089 | 3.366 | 2.853 | 3.089 | 1,796,544 | +0.05(+1.60%) |
Mar 24, 2009 | 3.526 | 3.554 | 3.005 | 3.040 | 2,129,109 | -0.56(-15.61%) |
Mar 23, 2009 | 3.241 | 3.602 | 3.193 | 3.602 | 2,210,502 | +0.60(+20.14%) |
Mar 20, 2009 | 3.026 | 3.047 | 2.811 | 2.998 | 1,941,755 | +0.01(+0.23%) |
Mar 19, 2009 | 3.345 | 3.408 | 2.880 | 2.991 | 1,857,450 | -0.29(-8.88%) |
Mar 18, 2009 | 3.047 | 3.283 | 2.908 | 3.283 | 2,113,911 | +0.20(+6.53%) |
Mar 17, 2009 | 2.915 | 3.082 | 2.769 | 3.082 | 1,817,619 | +0.15(+4.96%) |
Mar 16, 2009 | 3.262 | 3.387 | 2.853 | 2.936 | 2,631,658 | -0.27(-8.44%) |
Mar 13, 2009 | 3.144 | 3.207 | 2.964 | 3.207 | 0 | +0.11(+3.59%) |
Mar 12, 2009 | 2.721 | 3.130 | 2.520 | 3.096 | 2,185,662 | +0.39(+14.36%) |
Mar 11, 2009 | 2.846 | 3.047 | 2.631 | 2.707 | 2,416,069 | -0.04(-1.52%) |
Mar 10, 2009 | 2.471 | 2.790 | 2.290 | 2.749 | 2,511,130 | +0.56(+25.71%) |
Mar 09, 2009 | 2.013 | 2.325 | 1.985 | 2.186 | 2,039,562 | +0.12(+6.06%) |
Mar 06, 2009 | 2.186 | 2.297 | 1.978 | 2.061 | 0 | -0.04(-1.98%) |
Mar 05, 2009 | 2.172 | 2.311 | 2.041 | 2.103 | 2,250,821 | -0.14(-6.19%) |
Mar 04, 2009 | 2.422 | 2.471 | 2.145 | 2.242 | 2,685,216 | -0.12(-5.28%) |
Mar 02, 2009 | 2.624 | 2.756 | 2.367 | 2.367 | 1,966,408 | -0.33(-12.11%) |
Feb 27, 2009 | 2.769 | 3.005 | 2.533 | 2.693 | 0 | -0.15(-5.37%) |
Feb 26, 2009 | 2.658 | 3.457 | 2.520 | 2.846 | 4,792,748 | +0.40(+16.15%) |
Feb 25, 2009 | 2.360 | 2.665 | 2.152 | 2.450 | 2,398,955 | +0.09(+3.82%) |
Feb 24, 2009 | 2.256 | 2.395 | 2.041 | 2.360 | 2,269,382 | +0.28(+13.33%) |
Feb 23, 2009 | 2.221 | 2.415 | 2.082 | 2.082 | 1,568,159 | -0.10(-4.76%) |
Feb 20, 2009 | 2.297 | 2.360 | 1.985 | 2.186 | 0 | -0.13(-5.69%) |
Feb 19, 2009 | 2.589 | 2.631 | 2.318 | 2.318 | 1,634,095 | -0.19(-7.73%) |
Feb 18, 2009 | 2.520 | 2.915 | 2.277 | 2.513 | 2,053,813 | +0.08(+3.43%) |
Feb 17, 2009 | 2.915 | 2.943 | 2.429 | 2.429 | 1,725,626 | -0.24(-9.09%) |
Feb 13, 2009 | 2.790 | 2.818 | 2.471 | 2.672 | 1,944,308 | -0.11(-3.99%) |
Feb 12, 2009 | 2.776 | 2.846 | 2.568 | 2.783 | 1,460,728 | -0.01(-0.50%) |
Feb 11, 2009 | 2.665 | 3.012 | 2.665 | 2.797 | 1,878,692 | +0.23(+8.92%) |
Feb 10, 2009 | 3.068 | 3.309 | 2.547 | 2.568 | 3,901,573 | -0.58(-18.32%) |
Feb 09, 2009 | 3.429 | 3.463 | 3.071 | 3.144 | 2,370,936 | -0.16(-4.83%) |
Feb 06, 2009 | 2.721 | 3.526 | 2.707 | 3.304 | 0 | +0.60(+22.36%) |
Feb 05, 2009 | 2.464 | 2.887 | 2.332 | 2.700 | 2,744,696 | +0.31(+13.08%) |
Feb 04, 2009 | 2.457 | 2.547 | 2.360 | 2.388 | 2,286,246 | +0.01(+0.29%) |
Feb 03, 2009 | 2.721 | 2.728 | 2.249 | 2.381 | 3,195,454 | -0.32(-11.83%) |