Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.730 | 3.930 | 3.728 | 3.728 | 2,942 | -0.00(-0.07%) |
Apr 29, 2009 | 3.540 | 3.890 | 3.540 | 3.730 | 57,995 | -0.10(-2.61%) |
Apr 28, 2009 | 3.820 | 3.860 | 3.820 | 3.830 | 2,500 | -0.02(-0.52%) |
Apr 27, 2009 | 3.860 | 3.910 | 3.810 | 3.850 | 27,753 | +0.02(+0.52%) |
Apr 24, 2009 | 3.830 | 3.830 | 3.830 | 3.830 | 8,300 | -0.02(-0.52%) |
Apr 23, 2009 | 3.860 | 3.860 | 3.850 | 3.850 | 300 | +0.01(+0.26%) |
Apr 22, 2009 | 3.860 | 3.920 | 3.840 | 3.840 | 1,900 | +0.00(+0.00%) |
Apr 21, 2009 | 3.740 | 4.120 | 3.730 | 3.840 | 6,602 | +0.12(+3.23%) |
Apr 20, 2009 | 3.750 | 3.760 | 3.720 | 3.720 | 21,627 | -0.03(-0.80%) |
Apr 17, 2009 | 3.740 | 3.880 | 3.740 | 3.750 | 18,408 | +0.00(+0.00%) |
Apr 16, 2009 | 3.760 | 3.840 | 3.750 | 3.750 | 38,704 | -0.07(-1.83%) |
Apr 15, 2009 | 3.800 | 3.820 | 3.800 | 3.820 | 4,400 | +0.05(+1.33%) |
Apr 14, 2009 | 3.880 | 4.110 | 3.770 | 3.770 | 21,900 | +0.03(+0.80%) |
Apr 13, 2009 | 3.800 | 3.800 | 3.740 | 3.740 | 1,400 | -0.03(-0.80%) |
Apr 09, 2009 | 3.770 | 3.850 | 3.750 | 3.770 | 1,900 | -0.05(-1.31%) |
Apr 08, 2009 | 3.820 | 3.820 | 3.800 | 3.820 | 1,415 | +0.13(+3.52%) |
Apr 07, 2009 | 3.600 | 3.710 | 3.600 | 3.690 | 6,800 | +0.00(+0.00%) |
Apr 06, 2009 | 3.750 | 3.750 | 3.650 | 3.690 | 1,720 | -0.01(-0.27%) |
Apr 03, 2009 | 3.740 | 3.800 | 3.600 | 3.700 | 2,000 | -0.08(-2.12%) |
Apr 02, 2009 | 3.800 | 3.860 | 3.515 | 3.780 | 9,563 | -0.08(-2.07%) |
Apr 01, 2009 | 4.100 | 4.140 | 3.860 | 3.860 | 62,340 | -0.20(-4.93%) |
Mar 31, 2009 | 3.840 | 4.100 | 3.840 | 4.060 | 13,481 | +0.16(+4.24%) |
Mar 30, 2009 | 3.860 | 3.900 | 3.860 | 3.895 | 1,200 | -0.02(-0.64%) |
Mar 26, 2009 | 3.820 | 3.930 | 3.820 | 3.920 | 30,674 | +0.06(+1.55%) |
Mar 25, 2009 | 3.810 | 3.870 | 3.810 | 3.860 | 24,210 | +0.05(+1.31%) |
Mar 24, 2009 | 3.810 | 3.810 | 3.700 | 3.810 | 2,338 | -0.07(-1.80%) |
Mar 23, 2009 | 3.870 | 4.140 | 3.720 | 3.880 | 2,400 | +0.02(+0.52%) |
Mar 20, 2009 | 3.880 | 3.960 | 3.830 | 3.860 | 904 | +0.02(+0.52%) |
Mar 19, 2009 | 3.930 | 3.930 | 3.840 | 3.840 | 725 | -0.12(-3.03%) |
Mar 18, 2009 | 3.930 | 4.090 | 3.930 | 3.960 | 7,000 | -0.01(-0.25%) |
Mar 17, 2009 | 3.920 | 3.970 | 3.920 | 3.970 | 4,181 | +0.02(+0.51%) |
Mar 16, 2009 | 3.920 | 3.970 | 3.920 | 3.950 | 12,454 | +0.00(+0.00%) |
Mar 13, 2009 | 3.930 | 3.980 | 3.870 | 3.950 | 12,152 | +0.10(+2.60%) |
Mar 12, 2009 | 3.800 | 3.870 | 3.800 | 3.850 | 16,807 | +0.04(+1.05%) |
Mar 11, 2009 | 3.621 | 3.990 | 3.621 | 3.810 | 24,259 | +0.16(+4.38%) |
Mar 10, 2009 | 3.411 | 3.650 | 3.380 | 3.650 | 48,304 | +0.15(+4.29%) |
Mar 09, 2009 | 3.200 | 3.520 | 3.200 | 3.500 | 54,867 | +0.20(+6.06%) |
Mar 06, 2009 | 3.200 | 3.330 | 3.150 | 3.300 | 55,194 | +0.07(+2.17%) |
Mar 05, 2009 | 3.270 | 3.430 | 3.200 | 3.230 | 8,293 | +0.01(+0.31%) |
Mar 04, 2009 | 3.110 | 3.440 | 3.110 | 3.220 | 2,250 | -0.06(-1.83%) |
Mar 02, 2009 | 3.360 | 3.360 | 3.250 | 3.280 | 7,313 | -0.07(-2.09%) |
Feb 27, 2009 | 3.480 | 3.570 | 3.350 | 3.350 | 10,265 | -0.12(-3.46%) |
Feb 26, 2009 | 3.460 | 3.580 | 3.440 | 3.470 | 58,940 | +0.09(+2.66%) |
Feb 25, 2009 | 3.381 | 3.410 | 3.380 | 3.380 | 23,320 | -0.03(-0.88%) |
Feb 24, 2009 | 3.420 | 3.420 | 3.400 | 3.410 | 7,310 | -0.01(-0.29%) |
Feb 23, 2009 | 3.400 | 3.434 | 3.380 | 3.420 | 7,180 | +0.02(+0.59%) |
Feb 20, 2009 | 3.460 | 3.520 | 3.390 | 3.400 | 7,180 | -0.07(-2.02%) |
Feb 19, 2009 | 3.480 | 3.500 | 3.361 | 3.470 | 14,105 | +0.04(+1.17%) |
Feb 18, 2009 | 3.520 | 3.590 | 3.410 | 3.430 | 17,481 | -0.07(-2.00%) |
Feb 17, 2009 | 3.540 | 3.630 | 3.500 | 3.500 | 25,425 | -0.10(-2.78%) |
Feb 13, 2009 | 3.760 | 3.820 | 3.580 | 3.600 | 16,432 | -0.01(-0.28%) |
Feb 12, 2009 | 3.840 | 3.850 | 3.600 | 3.610 | 36,104 | +0.07(+1.98%) |
Feb 11, 2009 | 3.690 | 3.740 | 3.540 | 3.540 | 8,800 | +0.01(+0.28%) |
Feb 10, 2009 | 3.820 | 3.820 | 3.500 | 3.530 | 10,800 | -0.15(-4.08%) |
Feb 09, 2009 | 3.490 | 3.810 | 3.490 | 3.680 | 15,916 | +0.19(+5.44%) |
Feb 06, 2009 | 3.820 | 3.840 | 3.490 | 3.490 | 73,946 | -0.17(-4.64%) |
Feb 05, 2009 | 3.740 | 3.750 | 3.660 | 3.660 | 4,187 | -0.01(-0.27%) |
Feb 04, 2009 | 3.676 | 3.676 | 3.660 | 3.670 | 1,200 | -0.06(-1.61%) |
Feb 03, 2009 | 3.620 | 3.770 | 3.600 | 3.730 | 11,766 | +0.11(+3.04%) |