Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.074 | 3.123 | 2.935 | 3.017 | 56,284 | -0.02(-0.54%) |
Apr 29, 2009 | 3.000 | 3.033 | 3.000 | 3.033 | 32,312 | +0.05(+1.65%) |
Apr 28, 2009 | 2.910 | 3.008 | 2.910 | 2.984 | 124,126 | -0.01(-0.27%) |
Apr 27, 2009 | 3.017 | 3.025 | 2.959 | 2.992 | 7,636 | -0.03(-1.08%) |
Apr 24, 2009 | 3.017 | 3.033 | 2.992 | 3.025 | 188,922 | +0.05(+1.65%) |
Apr 23, 2009 | 3.025 | 3.025 | 2.967 | 2.976 | 2,195 | +0.07(+2.25%) |
Apr 22, 2009 | 2.894 | 2.951 | 2.869 | 2.910 | 11,360 | -0.04(-1.39%) |
Apr 21, 2009 | 2.901 | 2.951 | 2.869 | 2.951 | 39,563 | +0.06(+1.98%) |
Apr 20, 2009 | 2.869 | 2.935 | 2.828 | 2.894 | 113,564 | -0.07(-2.22%) |
Apr 17, 2009 | 2.910 | 2.992 | 2.910 | 2.959 | 34,258 | +0.00(+0.00%) |
Apr 16, 2009 | 2.926 | 3.000 | 2.894 | 2.959 | 40,311 | +0.04(+1.40%) |
Apr 15, 2009 | 2.902 | 2.943 | 2.902 | 2.918 | 48,767 | +0.01(+0.28%) |
Apr 14, 2009 | 2.910 | 2.926 | 2.894 | 2.910 | 26,117 | -0.02(-0.56%) |
Apr 13, 2009 | 2.910 | 2.926 | 2.885 | 2.926 | 50,479 | +0.02(+0.56%) |
Apr 09, 2009 | 2.943 | 2.984 | 2.910 | 2.910 | 47,037 | -0.01(-0.28%) |
Apr 08, 2009 | 2.815 | 2.918 | 2.815 | 2.918 | 66,566 | +0.08(+2.89%) |
Apr 07, 2009 | 2.869 | 2.869 | 2.804 | 2.836 | 36,727 | -0.03(-1.14%) |
Apr 06, 2009 | 2.910 | 2.918 | 2.804 | 2.869 | 47,573 | -0.07(-2.23%) |
Apr 03, 2009 | 2.845 | 2.951 | 2.845 | 2.935 | 18,370 | +0.06(+1.99%) |
Apr 02, 2009 | 2.951 | 2.951 | 2.877 | 2.877 | 35,677 | -0.04(-1.40%) |
Apr 01, 2009 | 2.828 | 2.935 | 2.787 | 2.918 | 67,033 | +0.16(+5.63%) |
Mar 31, 2009 | 2.746 | 2.861 | 2.746 | 2.763 | 32,949 | +0.02(+0.60%) |
Mar 30, 2009 | 2.828 | 2.828 | 2.730 | 2.746 | 69,211 | -0.20(-6.94%) |
Mar 26, 2009 | 2.926 | 3.025 | 2.877 | 2.951 | 155,970 | +0.09(+3.15%) |
Mar 25, 2009 | 2.787 | 2.861 | 2.713 | 2.861 | 180,457 | +0.11(+3.87%) |
Mar 24, 2009 | 2.664 | 2.771 | 2.599 | 2.754 | 113,474 | +0.09(+3.38%) |
Mar 23, 2009 | 2.623 | 2.697 | 2.541 | 2.664 | 83,279 | +0.14(+5.52%) |
Mar 20, 2009 | 2.607 | 2.623 | 2.484 | 2.525 | 38,729 | +0.02(+0.65%) |
Mar 19, 2009 | 2.599 | 2.623 | 2.492 | 2.508 | 30,527 | -0.03(-1.29%) |
Mar 18, 2009 | 2.549 | 2.574 | 2.476 | 2.541 | 39,291 | -0.03(-1.27%) |
Mar 17, 2009 | 2.525 | 2.615 | 2.525 | 2.574 | 45,607 | +0.07(+2.61%) |
Mar 16, 2009 | 2.623 | 2.623 | 2.508 | 2.508 | 40,195 | -0.04(-1.61%) |
Mar 13, 2009 | 2.517 | 2.738 | 2.377 | 2.549 | 30,165 | +0.04(+1.63%) |
Mar 12, 2009 | 2.459 | 2.517 | 2.459 | 2.508 | 41,553 | +0.04(+1.66%) |
Mar 11, 2009 | 2.418 | 2.476 | 2.418 | 2.467 | 13,122 | +0.05(+2.03%) |
Mar 10, 2009 | 2.271 | 2.451 | 2.262 | 2.418 | 58,720 | +0.07(+3.15%) |
Mar 09, 2009 | 2.303 | 2.361 | 2.303 | 2.344 | 37,266 | -0.02(-0.69%) |
Mar 06, 2009 | 2.375 | 2.377 | 2.254 | 2.361 | 73,402 | +0.00(+0.00%) |
Mar 05, 2009 | 2.459 | 2.467 | 2.344 | 2.361 | 66,289 | -0.16(-6.49%) |
Mar 04, 2009 | 2.451 | 2.566 | 2.443 | 2.525 | 55,901 | +0.08(+3.36%) |
Mar 02, 2009 | 2.558 | 2.558 | 2.443 | 2.443 | 55,727 | -0.11(-4.49%) |
Feb 27, 2009 | 2.582 | 2.582 | 2.336 | 2.558 | 59,798 | -0.02(-0.95%) |
Feb 26, 2009 | 2.574 | 2.648 | 2.558 | 2.582 | 74,796 | -0.02(-0.94%) |
Feb 25, 2009 | 2.525 | 2.631 | 2.508 | 2.607 | 37,719 | -0.04(-1.55%) |
Feb 24, 2009 | 2.664 | 2.689 | 2.558 | 2.648 | 80,421 | -0.02(-0.92%) |
Feb 23, 2009 | 2.812 | 2.820 | 2.599 | 2.672 | 93,789 | -0.17(-6.10%) |
Feb 20, 2009 | 2.845 | 2.885 | 2.754 | 2.846 | 73,774 | -0.02(-0.53%) |
Feb 19, 2009 | 2.967 | 2.967 | 2.861 | 2.861 | 279,986 | -0.04(-1.41%) |
Feb 18, 2009 | 2.951 | 2.984 | 2.787 | 2.902 | 563,540 | +0.02(+0.85%) |
Feb 17, 2009 | 2.754 | 2.894 | 2.697 | 2.877 | 452,255 | +0.07(+2.33%) |
Feb 13, 2009 | 2.746 | 2.861 | 2.730 | 2.812 | 73,257 | +0.07(+2.69%) |
Feb 12, 2009 | 2.738 | 2.853 | 2.713 | 2.738 | 80,443 | -0.09(-3.19%) |
Feb 11, 2009 | 2.910 | 2.910 | 2.746 | 2.828 | 71,366 | -0.13(-4.43%) |
Feb 10, 2009 | 2.935 | 3.008 | 2.894 | 2.959 | 71,229 | -0.03(-1.10%) |
Feb 09, 2009 | 3.115 | 3.115 | 2.918 | 2.992 | 119,239 | -0.11(-3.69%) |
Feb 06, 2009 | 3.074 | 3.127 | 2.997 | 3.107 | 99,800 | +0.02(+0.80%) |
Feb 05, 2009 | 3.181 | 3.189 | 3.017 | 3.082 | 270,262 | -0.02(-0.79%) |
Feb 04, 2009 | 3.049 | 3.148 | 2.992 | 3.107 | 355,784 | +0.12(+4.12%) |
Feb 03, 2009 | 2.828 | 2.992 | 2.763 | 2.984 | 464,769 | +0.22(+8.01%) |