Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.040 | 3.075 | 2.930 | 2.930 | 215,304 | -0.08(-2.66%) |
Apr 29, 2009 | 2.880 | 3.010 | 2.880 | 3.010 | 216,815 | +0.04(+1.35%) |
Apr 28, 2009 | 2.890 | 2.990 | 2.800 | 2.970 | 191,676 | +0.06(+2.06%) |
Apr 27, 2009 | 2.860 | 2.990 | 2.860 | 2.910 | 169,413 | -0.02(-0.68%) |
Apr 24, 2009 | 2.810 | 2.990 | 2.810 | 2.930 | 242,147 | +0.16(+5.78%) |
Apr 23, 2009 | 2.830 | 2.980 | 2.710 | 2.770 | 210,908 | -0.04(-1.42%) |
Apr 22, 2009 | 2.900 | 3.010 | 2.750 | 2.810 | 261,360 | -0.12(-4.10%) |
Apr 21, 2009 | 2.660 | 2.980 | 2.650 | 2.930 | 388,396 | +0.26(+9.74%) |
Apr 20, 2009 | 3.000 | 3.000 | 2.650 | 2.670 | 180,525 | -0.17(-5.99%) |
Apr 17, 2009 | 2.960 | 3.020 | 2.840 | 2.840 | 149,622 | -0.11(-3.73%) |
Apr 16, 2009 | 2.970 | 3.060 | 2.850 | 2.950 | 170,409 | +0.03(+1.03%) |
Apr 15, 2009 | 2.800 | 3.010 | 2.800 | 2.920 | 97,016 | +0.10(+3.55%) |
Apr 14, 2009 | 2.880 | 3.010 | 2.820 | 2.820 | 127,207 | -0.09(-3.09%) |
Apr 13, 2009 | 3.120 | 3.120 | 2.900 | 2.910 | 126,607 | -0.25(-7.91%) |
Apr 09, 2009 | 3.070 | 3.240 | 2.940 | 3.160 | 295,793 | +0.17(+5.69%) |
Apr 08, 2009 | 2.990 | 3.020 | 2.780 | 2.990 | 182,343 | +0.25(+9.12%) |
Apr 07, 2009 | 2.840 | 2.840 | 2.670 | 2.740 | 150,337 | -0.16(-5.52%) |
Apr 06, 2009 | 3.080 | 3.080 | 2.840 | 2.900 | 218,308 | -0.23(-7.35%) |
Apr 03, 2009 | 2.830 | 3.160 | 2.770 | 3.130 | 292,641 | +0.30(+10.60%) |
Apr 02, 2009 | 2.840 | 2.970 | 2.750 | 2.830 | 189,041 | +0.08(+2.91%) |
Apr 01, 2009 | 2.590 | 2.770 | 2.540 | 2.750 | 204,958 | +0.11(+4.17%) |
Mar 31, 2009 | 2.730 | 2.870 | 2.630 | 2.640 | 229,197 | -0.04(-1.49%) |
Mar 30, 2009 | 2.820 | 2.840 | 2.620 | 2.680 | 126,445 | -0.43(-13.83%) |
Mar 26, 2009 | 2.680 | 3.220 | 2.672 | 3.110 | 446,341 | +0.48(+18.25%) |
Mar 25, 2009 | 2.640 | 2.756 | 2.500 | 2.630 | 146,084 | +0.03(+1.15%) |
Mar 24, 2009 | 2.770 | 2.880 | 2.600 | 2.600 | 110,064 | -0.23(-8.13%) |
Mar 23, 2009 | 2.740 | 2.840 | 2.590 | 2.830 | 240,137 | +0.26(+10.12%) |
Mar 20, 2009 | 2.920 | 2.980 | 2.550 | 2.570 | 238,144 | -0.31(-10.76%) |
Mar 19, 2009 | 3.010 | 3.110 | 2.780 | 2.880 | 126,700 | -0.09(-3.03%) |
Mar 18, 2009 | 2.860 | 3.070 | 2.780 | 2.970 | 159,062 | +0.10(+3.48%) |
Mar 17, 2009 | 2.740 | 2.870 | 2.690 | 2.870 | 109,003 | +0.14(+5.13%) |
Mar 16, 2009 | 2.780 | 2.840 | 2.670 | 2.730 | 87,660 | -0.01(-0.36%) |
Mar 13, 2009 | 2.810 | 2.950 | 2.740 | 2.740 | 148,906 | -0.06(-2.14%) |
Mar 12, 2009 | 2.630 | 2.820 | 2.550 | 2.800 | 246,442 | +0.14(+5.26%) |
Mar 11, 2009 | 2.710 | 2.820 | 2.540 | 2.660 | 176,371 | -0.04(-1.48%) |
Mar 10, 2009 | 2.600 | 2.870 | 2.552 | 2.700 | 361,712 | +0.19(+7.57%) |
Mar 09, 2009 | 2.570 | 2.890 | 2.510 | 2.510 | 109,596 | -0.09(-3.46%) |
Mar 06, 2009 | 2.590 | 2.670 | 2.510 | 2.600 | 184,478 | +0.04(+1.56%) |
Mar 05, 2009 | 2.830 | 2.850 | 2.560 | 2.560 | 201,562 | -0.32(-11.11%) |
Mar 04, 2009 | 2.730 | 2.920 | 2.620 | 2.880 | 247,768 | +0.17(+6.27%) |
Mar 02, 2009 | 3.090 | 3.130 | 2.690 | 2.710 | 130,594 | -0.41(-13.14%) |
Feb 27, 2009 | 3.130 | 3.310 | 3.120 | 3.120 | 137,591 | -0.06(-1.89%) |
Feb 26, 2009 | 3.350 | 3.470 | 3.160 | 3.180 | 145,896 | -0.12(-3.64%) |
Feb 25, 2009 | 3.630 | 3.630 | 3.280 | 3.300 | 207,743 | -0.36(-9.84%) |
Feb 24, 2009 | 3.410 | 3.680 | 3.280 | 3.660 | 178,209 | +0.30(+8.93%) |
Feb 23, 2009 | 3.530 | 3.640 | 3.330 | 3.360 | 186,234 | -0.14(-4.00%) |
Feb 20, 2009 | 3.500 | 3.710 | 3.320 | 3.500 | 152,145 | -0.02(-0.57%) |
Feb 19, 2009 | 3.860 | 3.860 | 3.500 | 3.520 | 160,092 | -0.28(-7.37%) |
Feb 18, 2009 | 3.970 | 3.990 | 3.790 | 3.800 | 130,505 | -0.14(-3.55%) |
Feb 17, 2009 | 4.010 | 4.140 | 3.880 | 3.940 | 131,691 | -0.18(-4.37%) |
Feb 13, 2009 | 4.260 | 4.270 | 4.041 | 4.120 | 184,051 | -0.12(-2.83%) |
Feb 12, 2009 | 4.150 | 4.290 | 4.130 | 4.240 | 163,774 | +0.01(+0.24%) |
Feb 11, 2009 | 4.200 | 4.290 | 4.140 | 4.230 | 226,819 | +0.05(+1.20%) |
Feb 10, 2009 | 4.230 | 4.300 | 4.170 | 4.180 | 254,084 | -0.10(-2.34%) |
Feb 09, 2009 | 4.280 | 4.300 | 4.155 | 4.280 | 115,089 | +0.00(+0.00%) |
Feb 06, 2009 | 4.340 | 4.400 | 4.180 | 4.280 | 359,581 | +0.00(+0.00%) |
Feb 05, 2009 | 4.290 | 4.440 | 4.100 | 4.280 | 445,798 | -0.04(-0.93%) |
Feb 04, 2009 | 4.400 | 4.610 | 4.120 | 4.320 | 214,950 | -0.02(-0.46%) |
Feb 03, 2009 | 4.030 | 4.390 | 3.976 | 4.340 | 352,611 | +0.34(+8.50%) |