Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.285 | 4.434 | 4.263 | 4.389 | 2,248,945 | +0.23(+5.59%) |
Apr 29, 2009 | 4.123 | 4.261 | 4.116 | 4.157 | 1,402,632 | +0.15(+3.78%) |
Apr 28, 2009 | 4.069 | 4.082 | 3.973 | 4.005 | 1,144,474 | -0.15(-3.49%) |
Apr 27, 2009 | 4.231 | 4.255 | 4.127 | 4.150 | 680,456 | -0.13(-3.09%) |
Apr 24, 2009 | 4.163 | 4.370 | 4.163 | 4.283 | 1,094,488 | +0.16(+3.99%) |
Apr 23, 2009 | 4.106 | 4.176 | 4.037 | 4.118 | 1,038,665 | +0.08(+1.95%) |
Apr 22, 2009 | 4.033 | 4.123 | 3.993 | 4.040 | 819,156 | -0.10(-2.37%) |
Apr 21, 2009 | 3.869 | 4.155 | 3.867 | 4.138 | 1,081,004 | +0.19(+4.75%) |
Apr 20, 2009 | 4.161 | 4.170 | 3.922 | 3.950 | 1,743,132 | -0.29(-6.93%) |
Apr 17, 2009 | 4.336 | 4.351 | 4.236 | 4.244 | 938,806 | -0.11(-2.45%) |
Apr 16, 2009 | 4.402 | 4.402 | 4.225 | 4.351 | 1,853,438 | -0.07(-1.64%) |
Apr 15, 2009 | 4.349 | 4.472 | 4.268 | 4.423 | 1,918,235 | +0.10(+2.42%) |
Apr 14, 2009 | 4.470 | 4.502 | 4.308 | 4.319 | 1,555,257 | -0.09(-2.13%) |
Apr 13, 2009 | 4.261 | 4.441 | 4.172 | 4.413 | 2,266,312 | +0.23(+5.45%) |
Apr 09, 2009 | 3.914 | 4.195 | 3.914 | 4.185 | 2,410,043 | +0.29(+7.51%) |
Apr 08, 2009 | 3.735 | 3.912 | 3.735 | 3.892 | 1,319,385 | +0.19(+5.25%) |
Apr 07, 2009 | 3.737 | 3.749 | 3.652 | 3.698 | 918,176 | -0.06(-1.53%) |
Apr 06, 2009 | 3.892 | 3.907 | 3.756 | 3.756 | 968,457 | -0.15(-3.77%) |
Apr 03, 2009 | 3.946 | 3.956 | 3.822 | 3.903 | 1,251,493 | -0.01(-0.27%) |
Apr 02, 2009 | 3.826 | 3.984 | 3.813 | 3.914 | 1,957,446 | +0.20(+5.46%) |
Apr 01, 2009 | 3.604 | 3.754 | 3.581 | 3.711 | 981,782 | +0.10(+2.78%) |
Mar 31, 2009 | 3.534 | 3.626 | 3.534 | 3.611 | 841,502 | +0.15(+4.18%) |
Mar 30, 2009 | 3.487 | 3.487 | 3.391 | 3.466 | 1,073,024 | -0.26(-7.04%) |
Mar 26, 2009 | 3.647 | 3.747 | 3.647 | 3.728 | 1,971,330 | +0.14(+3.86%) |
Mar 25, 2009 | 3.487 | 3.634 | 3.487 | 3.590 | 2,276,651 | +0.13(+3.82%) |
Mar 24, 2009 | 3.464 | 3.536 | 3.323 | 3.457 | 1,656,045 | -0.03(-0.86%) |
Mar 23, 2009 | 3.412 | 3.487 | 3.391 | 3.487 | 2,097,262 | +0.34(+10.85%) |
Mar 20, 2009 | 3.238 | 3.250 | 3.133 | 3.146 | 856,820 | -0.11(-3.28%) |
Mar 19, 2009 | 3.295 | 3.317 | 3.163 | 3.253 | 1,246,462 | +0.01(+0.33%) |
Mar 18, 2009 | 3.137 | 3.257 | 3.137 | 3.242 | 1,849,176 | +0.00(+0.00%) |
Mar 17, 2009 | 3.046 | 3.261 | 3.046 | 3.242 | 1,107,804 | +0.12(+3.75%) |
Mar 16, 2009 | 3.193 | 3.193 | 3.107 | 3.125 | 900,814 | +0.05(+1.67%) |
Mar 13, 2009 | 3.193 | 3.201 | 3.054 | 3.073 | 0 | -0.06(-2.04%) |
Mar 12, 2009 | 3.014 | 3.178 | 2.969 | 3.137 | 2,697,763 | +0.07(+2.20%) |
Mar 11, 2009 | 3.054 | 3.103 | 3.018 | 3.070 | 2,662,645 | +0.04(+1.29%) |
Mar 10, 2009 | 2.847 | 3.065 | 2.847 | 3.031 | 3,012,865 | +0.23(+8.06%) |
Mar 09, 2009 | 2.817 | 2.873 | 2.747 | 2.805 | 2,144,580 | -0.13(-4.43%) |
Mar 06, 2009 | 2.999 | 3.016 | 2.843 | 2.935 | 0 | +0.10(+3.69%) |
Mar 05, 2009 | 2.986 | 2.986 | 2.796 | 2.830 | 1,522,746 | -0.28(-8.98%) |
Mar 04, 2009 | 3.007 | 3.152 | 3.007 | 3.110 | 1,171,383 | +0.21(+7.21%) |
Mar 02, 2009 | 3.050 | 3.103 | 2.828 | 2.901 | 3,679,799 | -0.28(-8.76%) |
Feb 27, 2009 | 3.125 | 3.195 | 3.125 | 3.179 | 0 | +0.01(+0.45%) |
Feb 26, 2009 | 3.267 | 3.302 | 3.165 | 3.165 | 1,496,687 | -0.07(-2.24%) |
Feb 25, 2009 | 3.280 | 3.291 | 3.152 | 3.238 | 1,244,798 | -0.05(-1.43%) |
Feb 24, 2009 | 3.118 | 3.306 | 3.097 | 3.285 | 1,236,710 | +0.18(+5.70%) |
Feb 23, 2009 | 3.246 | 3.272 | 3.107 | 3.107 | 1,233,071 | -0.12(-3.57%) |
Feb 20, 2009 | 3.231 | 3.263 | 3.127 | 3.223 | 0 | -0.07(-2.07%) |
Feb 19, 2009 | 3.374 | 3.434 | 3.263 | 3.291 | 1,259,042 | -0.06(-1.91%) |
Feb 18, 2009 | 3.321 | 3.387 | 3.274 | 3.355 | 1,127,736 | +0.04(+1.22%) |
Feb 17, 2009 | 3.506 | 3.506 | 3.280 | 3.314 | 2,182,404 | -0.33(-9.12%) |
Feb 13, 2009 | 3.647 | 3.728 | 3.641 | 3.647 | 0 | -0.07(-2.01%) |
Feb 12, 2009 | 3.741 | 3.741 | 3.594 | 3.722 | 1,624,026 | -0.07(-1.97%) |
Feb 11, 2009 | 3.747 | 3.818 | 3.679 | 3.796 | 1,045,689 | +0.14(+3.79%) |
Feb 10, 2009 | 3.860 | 3.918 | 3.581 | 3.658 | 2,429,407 | -0.28(-7.05%) |
Feb 09, 2009 | 3.839 | 3.946 | 3.816 | 3.935 | 2,264,948 | +0.10(+2.61%) |
Feb 06, 2009 | 3.690 | 3.839 | 3.615 | 3.835 | 0 | +0.15(+3.99%) |
Feb 05, 2009 | 3.617 | 3.722 | 3.590 | 3.688 | 1,632,747 | -0.00(-0.06%) |
Feb 04, 2009 | 3.717 | 3.743 | 3.632 | 3.690 | 2,062,702 | +0.01(+0.41%) |
Feb 03, 2009 | 3.534 | 3.688 | 3.502 | 3.675 | 1,162,915 | +0.13(+3.80%) |