Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.350 | 5.788 | 5.210 | 5.310 | 7,090 | -0.10(-1.85%) |
Apr 29, 2009 | 5.390 | 5.750 | 5.360 | 5.410 | 28,264 | +0.06(+1.12%) |
Apr 28, 2009 | 4.700 | 5.380 | 4.645 | 5.350 | 50,538 | +0.49(+10.08%) |
Apr 27, 2009 | 4.840 | 4.910 | 4.540 | 4.860 | 28,599 | -0.05(-1.02%) |
Apr 24, 2009 | 4.750 | 4.980 | 4.720 | 4.910 | 38,900 | +0.04(+0.82%) |
Apr 23, 2009 | 4.800 | 4.880 | 4.750 | 4.870 | 10,517 | -0.11(-2.21%) |
Apr 22, 2009 | 4.840 | 5.000 | 4.820 | 4.980 | 7,099 | +0.02(+0.40%) |
Apr 21, 2009 | 4.750 | 5.100 | 4.750 | 4.960 | 32,900 | +0.13(+2.68%) |
Apr 20, 2009 | 4.990 | 5.060 | 4.831 | 4.831 | 22,546 | -0.38(-7.28%) |
Apr 17, 2009 | 5.100 | 5.340 | 4.860 | 5.210 | 7,522 | +0.17(+3.37%) |
Apr 16, 2009 | 5.040 | 5.380 | 4.960 | 5.040 | 14,212 | -0.11(-2.14%) |
Apr 15, 2009 | 4.680 | 5.209 | 4.680 | 5.150 | 37,618 | +0.26(+5.32%) |
Apr 14, 2009 | 4.890 | 4.890 | 4.420 | 4.890 | 46,705 | +0.03(+0.62%) |
Apr 13, 2009 | 4.730 | 5.090 | 4.730 | 4.860 | 10,656 | +0.06(+1.25%) |
Apr 09, 2009 | 4.000 | 4.950 | 3.970 | 4.800 | 56,823 | +0.86(+21.83%) |
Apr 08, 2009 | 4.140 | 4.140 | 3.910 | 3.940 | 12,200 | -0.06(-1.50%) |
Apr 07, 2009 | 4.180 | 4.190 | 3.860 | 4.000 | 8,093 | -0.18(-4.31%) |
Apr 06, 2009 | 4.130 | 4.180 | 4.110 | 4.180 | 2,200 | +0.03(+0.72%) |
Apr 03, 2009 | 4.180 | 4.250 | 4.140 | 4.150 | 40,089 | -0.15(-3.49%) |
Apr 02, 2009 | 4.070 | 4.300 | 4.070 | 4.300 | 33,579 | +0.20(+4.88%) |
Apr 01, 2009 | 4.150 | 4.150 | 4.090 | 4.100 | 16,980 | -0.14(-3.30%) |
Mar 31, 2009 | 3.650 | 4.280 | 3.640 | 4.240 | 14,126 | +0.16(+3.92%) |
Mar 30, 2009 | 4.140 | 4.140 | 3.980 | 4.080 | 1,780 | -0.22(-5.12%) |
Mar 26, 2009 | 4.220 | 4.300 | 3.570 | 4.300 | 31,589 | +0.00(+0.00%) |
Mar 25, 2009 | 3.450 | 4.540 | 3.450 | 4.300 | 64,207 | +0.87(+25.36%) |
Mar 24, 2009 | 3.380 | 3.440 | 3.350 | 3.430 | 9,200 | -0.10(-2.83%) |
Mar 23, 2009 | 3.530 | 3.550 | 3.180 | 3.530 | 43,390 | +0.38(+12.06%) |
Mar 20, 2009 | 3.160 | 3.230 | 3.140 | 3.150 | 16,720 | +0.05(+1.61%) |
Mar 19, 2009 | 2.970 | 3.140 | 2.760 | 3.100 | 131,522 | +0.10(+3.33%) |
Mar 18, 2009 | 2.990 | 3.030 | 2.980 | 3.000 | 22,400 | +0.00(+0.00%) |
Mar 17, 2009 | 3.080 | 3.100 | 2.990 | 3.000 | 20,821 | +0.01(+0.33%) |
Mar 16, 2009 | 3.190 | 3.190 | 2.800 | 2.990 | 8,100 | -0.01(-0.33%) |
Mar 13, 2009 | 3.000 | 3.000 | 2.940 | 3.000 | 2,488 | +0.02(+0.67%) |
Mar 12, 2009 | 2.990 | 3.020 | 2.960 | 2.980 | 16,370 | -0.02(-0.62%) |
Mar 11, 2009 | 3.000 | 3.000 | 2.860 | 2.999 | 2,627 | -0.00(-0.04%) |
Mar 10, 2009 | 2.890 | 3.000 | 2.722 | 3.000 | 11,923 | +0.42(+16.28%) |
Mar 09, 2009 | 2.850 | 2.850 | 2.460 | 2.580 | 11,300 | -0.10(-3.84%) |
Mar 06, 2009 | 2.690 | 2.800 | 2.570 | 2.683 | 2,200 | -0.10(-3.49%) |
Mar 05, 2009 | 3.070 | 3.070 | 2.750 | 2.780 | 2,500 | -0.22(-7.33%) |
Mar 04, 2009 | 2.770 | 3.030 | 2.530 | 3.000 | 66,822 | +0.18(+6.38%) |
Mar 02, 2009 | 2.820 | 2.820 | 2.350 | 2.820 | 88,967 | -0.05(-1.74%) |
Feb 27, 2009 | 3.060 | 3.060 | 2.850 | 2.870 | 11,938 | -0.13(-4.33%) |
Feb 26, 2009 | 3.080 | 3.300 | 2.990 | 3.000 | 61,712 | +0.20(+7.14%) |
Feb 25, 2009 | 3.100 | 3.100 | 2.750 | 2.800 | 58,206 | -0.21(-6.98%) |
Feb 24, 2009 | 3.040 | 3.170 | 2.910 | 3.010 | 29,966 | +0.06(+1.90%) |
Feb 23, 2009 | 3.083 | 3.083 | 2.900 | 2.954 | 24,866 | -0.10(-3.15%) |
Feb 20, 2009 | 3.150 | 3.150 | 2.910 | 3.050 | 26,749 | -0.16(-4.98%) |
Feb 19, 2009 | 3.190 | 3.230 | 3.170 | 3.210 | 13,576 | -0.06(-1.83%) |
Feb 18, 2009 | 3.110 | 3.300 | 3.100 | 3.270 | 12,568 | +0.17(+5.48%) |
Feb 17, 2009 | 3.100 | 3.200 | 3.100 | 3.100 | 14,393 | -0.05(-1.59%) |
Feb 13, 2009 | 3.250 | 3.270 | 3.130 | 3.150 | 13,013 | -0.04(-1.25%) |
Feb 12, 2009 | 3.260 | 3.320 | 3.190 | 3.190 | 31,966 | -0.19(-5.62%) |
Feb 11, 2009 | 3.360 | 3.520 | 3.360 | 3.380 | 11,639 | +0.03(+0.90%) |
Feb 10, 2009 | 3.560 | 3.600 | 3.350 | 3.350 | 26,122 | -0.10(-2.90%) |
Feb 09, 2009 | 3.330 | 3.570 | 3.270 | 3.450 | 37,360 | +0.13(+3.92%) |
Feb 06, 2009 | 3.260 | 3.390 | 3.260 | 3.320 | 33,126 | +0.08(+2.47%) |
Feb 05, 2009 | 3.160 | 3.440 | 3.150 | 3.240 | 35,393 | +0.09(+2.86%) |
Feb 04, 2009 | 3.100 | 3.250 | 2.950 | 3.150 | 62,445 | +0.04(+1.32%) |
Feb 03, 2009 | 3.050 | 3.130 | 2.840 | 3.109 | 38,950 | -0.02(-0.67%) |