Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.978 | 3.978 | 3.619 | 3.627 | 6,059,137 | +0.12(+3.41%) |
Apr 29, 2009 | 3.460 | 3.763 | 3.428 | 3.508 | 8,086,121 | +0.22(+6.54%) |
Apr 28, 2009 | 3.332 | 3.468 | 3.149 | 3.292 | 12,208,908 | -0.22(-6.14%) |
Apr 27, 2009 | 3.715 | 3.747 | 3.508 | 3.508 | 3,903,612 | -0.38(-9.84%) |
Apr 24, 2009 | 3.771 | 4.026 | 3.691 | 3.890 | 7,242,819 | +0.27(+7.49%) |
Apr 23, 2009 | 3.508 | 3.707 | 3.412 | 3.619 | 2,682,548 | +0.21(+6.07%) |
Apr 22, 2009 | 3.476 | 3.516 | 3.396 | 3.412 | 3,154,104 | +0.08(+2.39%) |
Apr 21, 2009 | 3.388 | 3.452 | 3.276 | 3.332 | 1,007,091 | -0.02(-0.71%) |
Apr 20, 2009 | 3.707 | 3.795 | 3.292 | 3.356 | 2,201,482 | -0.26(-7.06%) |
Apr 17, 2009 | 3.404 | 3.643 | 3.396 | 3.611 | 4,650,597 | +0.27(+8.11%) |
Apr 16, 2009 | 3.420 | 3.540 | 3.278 | 3.340 | 1,476,620 | -0.07(-2.10%) |
Apr 15, 2009 | 3.548 | 3.627 | 3.332 | 3.412 | 1,031,248 | -0.25(-6.75%) |
Apr 14, 2009 | 3.866 | 3.866 | 3.548 | 3.659 | 1,019,219 | -0.15(-3.97%) |
Apr 13, 2009 | 3.819 | 3.946 | 3.675 | 3.811 | 1,433,261 | -0.03(-0.83%) |
Apr 09, 2009 | 3.595 | 3.946 | 3.551 | 3.842 | 1,432,642 | +0.48(+14.22%) |
Apr 08, 2009 | 3.372 | 3.540 | 3.181 | 3.364 | 1,123,057 | +0.14(+4.20%) |
Apr 07, 2009 | 3.707 | 3.978 | 3.229 | 3.229 | 1,661,111 | -0.37(-10.20%) |
Apr 06, 2009 | 3.651 | 3.962 | 3.500 | 3.595 | 2,626,730 | -0.06(-1.53%) |
Apr 03, 2009 | 3.253 | 3.659 | 3.237 | 3.651 | 2,829,940 | +0.48(+15.08%) |
Apr 02, 2009 | 2.982 | 3.292 | 2.982 | 3.173 | 3,664,839 | +0.31(+10.86%) |
Apr 01, 2009 | 2.702 | 2.926 | 2.623 | 2.862 | 1,722,241 | +0.25(+9.45%) |
Mar 31, 2009 | 2.631 | 2.702 | 2.591 | 2.615 | 469,654 | -0.01(-0.30%) |
Mar 30, 2009 | 2.679 | 2.679 | 2.511 | 2.623 | 698,928 | -0.33(-11.08%) |
Mar 26, 2009 | 2.806 | 3.061 | 2.806 | 2.950 | 1,303,103 | +0.06(+2.21%) |
Mar 25, 2009 | 2.695 | 2.910 | 2.591 | 2.886 | 1,052,563 | +0.00(+0.00%) |
Mar 24, 2009 | 2.591 | 2.934 | 2.455 | 2.886 | 1,771,677 | +0.16(+5.85%) |
Mar 23, 2009 | 2.575 | 2.774 | 2.471 | 2.726 | 1,132,135 | +0.22(+8.57%) |
Mar 20, 2009 | 2.766 | 2.774 | 2.439 | 2.511 | 966,110 | -0.26(-9.48%) |
Mar 19, 2009 | 2.631 | 2.774 | 2.609 | 2.774 | 869,419 | +0.19(+7.41%) |
Mar 18, 2009 | 2.495 | 2.695 | 2.455 | 2.583 | 415,115 | -0.02(-0.61%) |
Mar 17, 2009 | 2.384 | 2.599 | 2.328 | 2.599 | 367,767 | +0.27(+11.64%) |
Mar 16, 2009 | 2.655 | 2.710 | 2.328 | 2.328 | 873,913 | -0.26(-9.88%) |
Mar 13, 2009 | 2.535 | 2.655 | 2.439 | 2.583 | 863,474 | +0.07(+2.86%) |
Mar 12, 2009 | 2.208 | 2.543 | 2.129 | 2.511 | 1,221,159 | +0.22(+9.76%) |
Mar 11, 2009 | 2.264 | 2.336 | 2.240 | 2.288 | 610,098 | +0.03(+1.41%) |
Mar 10, 2009 | 2.057 | 2.264 | 2.057 | 2.256 | 661,646 | +0.14(+6.39%) |
Mar 09, 2009 | 2.073 | 2.192 | 2.017 | 2.121 | 572,604 | +0.02(+1.14%) |
Mar 06, 2009 | 2.089 | 2.264 | 2.065 | 2.097 | 741,054 | -0.17(-7.39%) |
Mar 05, 2009 | 2.384 | 2.384 | 2.081 | 2.264 | 1,310,686 | -0.13(-5.33%) |
Mar 04, 2009 | 2.352 | 2.416 | 2.232 | 2.392 | 664,501 | +0.29(+13.64%) |
Mar 02, 2009 | 2.392 | 2.392 | 2.009 | 2.105 | 980,504 | -0.15(-6.71%) |
Feb 27, 2009 | 2.471 | 2.471 | 2.256 | 2.256 | 973,586 | -0.25(-9.87%) |
Feb 26, 2009 | 2.471 | 2.575 | 2.392 | 2.503 | 1,089,896 | +0.17(+7.17%) |
Feb 25, 2009 | 2.360 | 2.495 | 2.232 | 2.336 | 957,287 | -0.22(-8.44%) |
Feb 24, 2009 | 1.945 | 2.551 | 1.945 | 2.551 | 1,856,656 | +0.61(+31.15%) |
Feb 23, 2009 | 1.977 | 2.113 | 1.873 | 1.945 | 1,741,244 | -0.02(-0.81%) |
Feb 20, 2009 | 1.913 | 1.969 | 1.913 | 1.961 | 1,240,010 | +0.08(+4.24%) |
Feb 19, 2009 | 1.953 | 1.961 | 1.881 | 1.881 | 1,045,040 | -0.02(-0.84%) |
Feb 18, 2009 | 1.953 | 1.984 | 1.897 | 1.897 | 614,412 | -0.02(-1.24%) |
Feb 17, 2009 | 1.969 | 1.969 | 1.899 | 1.921 | 660,912 | -0.06(-3.21%) |
Feb 13, 2009 | 1.905 | 2.065 | 1.873 | 1.985 | 736,817 | +0.13(+6.86%) |
Feb 12, 2009 | 1.818 | 2.055 | 1.810 | 1.858 | 1,311,504 | -0.16(-7.90%) |
Feb 11, 2009 | 2.001 | 2.184 | 2.001 | 2.017 | 915,912 | -0.18(-8.00%) |
Feb 10, 2009 | 2.392 | 2.392 | 2.136 | 2.192 | 444,664 | -0.18(-7.72%) |
Feb 09, 2009 | 2.312 | 2.384 | 2.296 | 2.376 | 350,588 | +0.02(+1.02%) |
Feb 06, 2009 | 2.272 | 2.511 | 2.216 | 2.352 | 1,180,724 | +0.12(+5.36%) |
Feb 05, 2009 | 2.184 | 2.384 | 2.160 | 2.232 | 974,488 | +0.06(+2.56%) |
Feb 04, 2009 | 2.176 | 2.232 | 2.129 | 2.176 | 656,154 | +0.05(+2.25%) |
Feb 03, 2009 | 2.089 | 2.248 | 2.089 | 2.129 | 644,642 | +0.03(+1.52%) |