Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.141 | 4.243 | 4.034 | 4.059 | 1,683,395 | +0.20(+5.25%) |
Apr 29, 2009 | 3.780 | 4.008 | 3.774 | 3.856 | 1,898,221 | +0.35(+10.13%) |
Apr 28, 2009 | 3.590 | 3.666 | 3.502 | 3.502 | 1,557,298 | -0.15(-3.99%) |
Apr 27, 2009 | 3.692 | 3.763 | 3.603 | 3.647 | 1,382,151 | -0.11(-2.87%) |
Apr 24, 2009 | 3.698 | 3.768 | 3.660 | 3.755 | 1,789,729 | +0.09(+2.42%) |
Apr 23, 2009 | 3.641 | 3.673 | 3.502 | 3.666 | 1,605,202 | +0.10(+2.84%) |
Apr 22, 2009 | 3.559 | 3.749 | 3.546 | 3.565 | 2,520,387 | -0.07(-1.92%) |
Apr 21, 2009 | 3.641 | 3.793 | 3.356 | 3.635 | 3,795,788 | -0.03(-0.69%) |
Apr 20, 2009 | 3.774 | 3.856 | 3.559 | 3.660 | 3,415,418 | -0.27(-6.92%) |
Apr 17, 2009 | 3.793 | 3.964 | 3.723 | 3.932 | 3,016,618 | +0.45(+12.91%) |
Apr 16, 2009 | 3.495 | 3.558 | 3.362 | 3.483 | 1,769,565 | +0.14(+4.17%) |
Apr 15, 2009 | 3.267 | 3.350 | 3.191 | 3.343 | 2,075,349 | +0.04(+1.15%) |
Apr 14, 2009 | 3.179 | 3.312 | 3.115 | 3.305 | 2,302,947 | +0.13(+3.98%) |
Apr 13, 2009 | 3.052 | 3.236 | 2.925 | 3.179 | 1,657,052 | +0.15(+4.80%) |
Apr 09, 2009 | 2.938 | 3.058 | 2.856 | 3.033 | 1,564,244 | +0.35(+12.97%) |
Apr 08, 2009 | 2.723 | 2.755 | 2.622 | 2.685 | 907,105 | +0.05(+1.92%) |
Apr 07, 2009 | 2.767 | 2.780 | 2.634 | 2.634 | 1,911,320 | -0.33(-11.11%) |
Apr 06, 2009 | 2.982 | 3.033 | 2.900 | 2.963 | 1,598,220 | -0.11(-3.51%) |
Apr 03, 2009 | 2.957 | 3.090 | 2.894 | 3.071 | 1,900,801 | +0.31(+11.24%) |
Apr 02, 2009 | 2.856 | 2.894 | 2.755 | 2.761 | 1,668,454 | +0.16(+6.34%) |
Apr 01, 2009 | 2.539 | 2.646 | 2.514 | 2.596 | 2,075,415 | +0.04(+1.74%) |
Mar 31, 2009 | 2.470 | 2.641 | 2.470 | 2.552 | 2,092,200 | +0.29(+12.88%) |
Mar 30, 2009 | 2.381 | 2.413 | 2.261 | 2.261 | 1,446,616 | -0.16(-6.79%) |
Mar 26, 2009 | 2.451 | 2.565 | 2.425 | 2.425 | 2,038,472 | +0.20(+8.81%) |
Mar 25, 2009 | 2.197 | 2.324 | 2.121 | 2.229 | 2,396,553 | +0.04(+2.03%) |
Mar 24, 2009 | 2.172 | 2.267 | 2.077 | 2.185 | 2,738,341 | -0.20(-8.49%) |
Mar 23, 2009 | 2.210 | 2.387 | 2.185 | 2.387 | 2,880,205 | +0.80(+50.80%) |
Mar 20, 2009 | 2.071 | 2.077 | 1.583 | 1.583 | 2,036,081 | -0.33(-17.22%) |
Mar 19, 2009 | 2.248 | 2.254 | 1.912 | 1.912 | 3,326,917 | +0.05(+2.72%) |
Mar 18, 2009 | 1.716 | 1.906 | 1.659 | 1.862 | 2,464,118 | +0.10(+5.76%) |
Mar 17, 2009 | 1.697 | 1.798 | 1.627 | 1.760 | 1,160,336 | +0.15(+9.45%) |
Mar 16, 2009 | 1.710 | 1.830 | 1.608 | 1.608 | 2,106,663 | -0.09(-5.58%) |
Mar 13, 2009 | 1.659 | 1.722 | 1.551 | 1.703 | 0 | +0.03(+1.51%) |
Mar 12, 2009 | 1.482 | 1.710 | 1.431 | 1.678 | 1,811,787 | +0.13(+8.61%) |
Mar 11, 2009 | 1.729 | 1.729 | 1.507 | 1.545 | 1,738,905 | -0.16(-9.63%) |
Mar 10, 2009 | 1.710 | 1.779 | 1.653 | 1.710 | 1,542,270 | +0.23(+15.88%) |
Mar 09, 2009 | 1.336 | 1.532 | 1.330 | 1.475 | 1,732,460 | -0.01(-0.85%) |
Mar 06, 2009 | 1.526 | 1.551 | 1.361 | 1.488 | 0 | +0.06(+3.98%) |
Mar 05, 2009 | 1.475 | 1.513 | 1.393 | 1.431 | 3,586,607 | -0.27(-15.67%) |
Mar 04, 2009 | 1.760 | 1.773 | 1.659 | 1.697 | 1,655,110 | -0.07(-3.94%) |
Mar 02, 2009 | 1.862 | 1.874 | 1.735 | 1.767 | 2,161,942 | -0.29(-14.15%) |
Feb 27, 2009 | 2.128 | 2.204 | 2.026 | 2.058 | 0 | -0.48(-18.95%) |
Feb 26, 2009 | 2.552 | 2.729 | 2.489 | 2.539 | 2,492,029 | +0.47(+23.01%) |
Feb 25, 2009 | 2.121 | 2.134 | 1.976 | 2.064 | 1,958,161 | +0.00(+0.00%) |
Feb 24, 2009 | 1.950 | 2.110 | 1.862 | 2.064 | 1,380,380 | +0.09(+4.82%) |
Feb 23, 2009 | 2.204 | 2.223 | 1.938 | 1.969 | 1,264,019 | -0.09(-4.31%) |
Feb 20, 2009 | 2.033 | 2.134 | 1.963 | 2.058 | 1,820,269 | +0.11(+5.52%) |
Feb 19, 2009 | 2.071 | 2.115 | 1.938 | 1.950 | 1,593,331 | +0.16(+8.83%) |
Feb 18, 2009 | 1.976 | 1.976 | 1.773 | 1.792 | 2,213,880 | -0.10(-5.35%) |
Feb 17, 2009 | 1.900 | 1.912 | 1.830 | 1.893 | 3,082,986 | -0.51(-21.32%) |
Feb 13, 2009 | 2.318 | 2.495 | 2.140 | 2.406 | 7,883,641 | -0.97(-28.71%) |
Feb 12, 2009 | 3.223 | 3.375 | 3.166 | 3.375 | 878,201 | +0.11(+3.29%) |
Feb 11, 2009 | 3.305 | 3.375 | 3.103 | 3.267 | 1,261,538 | -0.13(-3.73%) |
Feb 10, 2009 | 3.641 | 3.660 | 3.356 | 3.394 | 1,589,942 | -0.35(-9.31%) |
Feb 09, 2009 | 3.945 | 3.945 | 3.742 | 3.742 | 942,451 | -0.13(-3.27%) |
Feb 06, 2009 | 4.008 | 4.091 | 3.869 | 3.869 | 1,331,020 | +0.15(+3.91%) |
Feb 05, 2009 | 3.666 | 3.825 | 3.571 | 3.723 | 1,095,446 | +0.39(+11.58%) |
Feb 04, 2009 | 3.432 | 3.603 | 3.318 | 3.337 | 1,279,167 | +0.08(+2.33%) |
Feb 03, 2009 | 3.255 | 3.280 | 3.141 | 3.261 | 869,812 | +0.06(+1.78%) |