Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.277 | 4.512 | 4.176 | 4.364 | 6,317,455 | +0.17(+4.01%) |
Apr 29, 2009 | 3.981 | 4.266 | 3.961 | 4.196 | 4,443,656 | +0.30(+7.77%) |
Apr 28, 2009 | 3.739 | 3.987 | 3.685 | 3.893 | 4,908,437 | +0.07(+1.94%) |
Apr 27, 2009 | 4.250 | 4.344 | 3.651 | 3.819 | 6,498,700 | -0.83(-17.92%) |
Apr 24, 2009 | 4.404 | 4.741 | 4.310 | 4.653 | 7,382,845 | +0.31(+7.12%) |
Apr 23, 2009 | 4.075 | 4.465 | 4.028 | 4.344 | 5,387,792 | +0.21(+5.04%) |
Apr 22, 2009 | 4.068 | 4.297 | 3.913 | 4.135 | 6,114,377 | -0.02(-0.49%) |
Apr 21, 2009 | 3.631 | 4.176 | 3.382 | 4.156 | 6,803,551 | +0.48(+12.98%) |
Apr 20, 2009 | 3.799 | 3.913 | 3.644 | 3.678 | 6,513,009 | -0.38(-9.44%) |
Apr 17, 2009 | 3.934 | 4.270 | 3.772 | 4.061 | 4,429,422 | +0.09(+2.37%) |
Apr 16, 2009 | 3.712 | 4.404 | 3.429 | 3.967 | 6,086,621 | +0.34(+9.46%) |
Apr 15, 2009 | 3.362 | 3.631 | 3.328 | 3.624 | 6,434,737 | +0.25(+7.37%) |
Apr 14, 2009 | 3.618 | 3.705 | 3.342 | 3.376 | 20,537,874 | -0.05(-1.38%) |
Apr 13, 2009 | 3.288 | 3.564 | 3.107 | 3.423 | 3,211,413 | +0.04(+1.19%) |
Apr 09, 2009 | 2.683 | 3.382 | 2.663 | 3.382 | 5,673,968 | +0.77(+29.64%) |
Apr 08, 2009 | 2.474 | 2.710 | 2.421 | 2.609 | 2,263,202 | +0.18(+7.48%) |
Apr 07, 2009 | 2.501 | 2.750 | 2.421 | 2.427 | 2,968,162 | -0.13(-5.25%) |
Apr 06, 2009 | 2.495 | 2.636 | 2.347 | 2.562 | 2,861,709 | +0.01(+0.26%) |
Apr 03, 2009 | 2.481 | 2.575 | 2.347 | 2.555 | 4,549,177 | +0.07(+2.70%) |
Apr 02, 2009 | 2.703 | 2.717 | 2.387 | 2.488 | 4,213,316 | -0.05(-2.12%) |
Apr 01, 2009 | 2.562 | 2.696 | 2.421 | 2.542 | 2,885,339 | -0.15(-5.74%) |
Mar 31, 2009 | 2.501 | 2.723 | 2.427 | 2.696 | 3,255,578 | +0.24(+9.86%) |
Mar 30, 2009 | 2.629 | 3.140 | 2.427 | 2.454 | 2,372,624 | -0.59(-19.43%) |
Mar 26, 2009 | 3.093 | 3.140 | 2.791 | 3.046 | 2,564,408 | +0.02(+0.67%) |
Mar 25, 2009 | 2.804 | 3.053 | 2.656 | 3.026 | 3,047,063 | +0.27(+9.76%) |
Mar 24, 2009 | 2.596 | 3.100 | 2.562 | 2.757 | 3,303,660 | -0.21(-7.03%) |
Mar 23, 2009 | 2.663 | 3.012 | 2.622 | 2.965 | 4,254,917 | +0.46(+18.23%) |
Mar 20, 2009 | 2.717 | 2.804 | 2.495 | 2.508 | 2,880,543 | -0.22(-7.96%) |
Mar 19, 2009 | 2.932 | 2.959 | 2.656 | 2.725 | 2,981,947 | -0.13(-4.65%) |
Mar 18, 2009 | 2.441 | 2.885 | 2.300 | 2.858 | 2,753,979 | +0.42(+17.08%) |
Mar 17, 2009 | 2.293 | 2.448 | 2.219 | 2.441 | 3,703,482 | +0.21(+9.34%) |
Mar 16, 2009 | 2.501 | 2.542 | 2.232 | 2.232 | 3,141,573 | -0.22(-8.79%) |
Mar 13, 2009 | 2.501 | 2.542 | 2.266 | 2.448 | 0 | -0.05(-2.15%) |
Mar 12, 2009 | 2.232 | 2.528 | 1.963 | 2.501 | 3,777,729 | +0.24(+10.71%) |
Mar 11, 2009 | 2.293 | 2.407 | 2.044 | 2.259 | 3,602,066 | +0.06(+2.75%) |
Mar 10, 2009 | 2.004 | 2.266 | 1.963 | 2.199 | 4,894,241 | +0.28(+14.74%) |
Mar 09, 2009 | 1.970 | 2.024 | 1.863 | 1.916 | 2,409,990 | -0.10(-5.00%) |
Mar 06, 2009 | 1.789 | 2.058 | 1.755 | 2.017 | 0 | +0.18(+9.89%) |
Mar 05, 2009 | 1.937 | 1.970 | 1.795 | 1.836 | 2,983,861 | -0.14(-7.14%) |
Mar 04, 2009 | 2.017 | 2.058 | 1.816 | 1.977 | 2,548,727 | +0.09(+5.00%) |
Mar 02, 2009 | 2.024 | 2.084 | 1.856 | 1.883 | 3,414,668 | -0.20(-9.39%) |
Feb 27, 2009 | 2.232 | 2.461 | 2.024 | 2.078 | 0 | +0.06(+3.00%) |
Feb 26, 2009 | 2.172 | 2.232 | 1.997 | 2.017 | 2,044,369 | -0.15(-7.12%) |
Feb 25, 2009 | 2.239 | 2.320 | 2.071 | 2.172 | 2,153,953 | -0.11(-4.72%) |
Feb 24, 2009 | 2.051 | 2.286 | 1.977 | 2.279 | 3,825,768 | +0.29(+14.53%) |
Feb 23, 2009 | 2.253 | 2.279 | 1.970 | 1.990 | 3,039,611 | -0.23(-10.30%) |
Feb 20, 2009 | 1.970 | 2.306 | 1.918 | 2.219 | 3,244,408 | +0.18(+8.91%) |
Feb 19, 2009 | 2.165 | 2.206 | 2.024 | 2.037 | 2,070,036 | -0.09(-4.42%) |
Feb 18, 2009 | 2.185 | 2.199 | 2.004 | 2.132 | 2,001,529 | -0.01(-0.31%) |
Feb 17, 2009 | 2.253 | 2.259 | 2.118 | 2.138 | 3,152,366 | -0.25(-10.42%) |
Feb 13, 2009 | 2.501 | 2.575 | 2.380 | 2.387 | 2,875,157 | -0.10(-4.05%) |
Feb 12, 2009 | 2.421 | 2.508 | 2.219 | 2.488 | 3,609,819 | -0.03(-1.33%) |
Feb 11, 2009 | 2.548 | 2.548 | 2.387 | 2.522 | 2,775,966 | +0.07(+2.74%) |
Feb 10, 2009 | 2.669 | 2.710 | 2.394 | 2.454 | 3,344,621 | -0.24(-8.75%) |
Feb 09, 2009 | 2.636 | 2.703 | 2.521 | 2.690 | 1,409,447 | +0.00(+0.00%) |
Feb 06, 2009 | 2.616 | 2.717 | 2.555 | 2.690 | 5,328,375 | +0.11(+4.44%) |
Feb 05, 2009 | 2.562 | 2.706 | 2.474 | 2.575 | 3,289,383 | -0.03(-1.29%) |
Feb 04, 2009 | 2.710 | 2.797 | 2.582 | 2.609 | 5,007,295 | -0.11(-3.96%) |
Feb 03, 2009 | 2.797 | 2.864 | 2.696 | 2.717 | 3,611,699 | -0.06(-2.18%) |