Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.845 | 3.845 | 3.838 | 3.844 | 1,265 | -0.00(-0.01%) |
Apr 29, 2009 | 3.750 | 3.845 | 3.750 | 3.845 | 533 | +0.06(+1.49%) |
Apr 28, 2009 | 3.704 | 4.077 | 3.662 | 3.788 | 29,969 | +0.15(+4.12%) |
Apr 27, 2009 | 3.521 | 3.697 | 3.507 | 3.638 | 7,761 | +0.03(+0.92%) |
Apr 24, 2009 | 3.626 | 3.626 | 3.493 | 3.605 | 4,479 | +0.08(+2.25%) |
Apr 23, 2009 | 3.619 | 3.662 | 3.493 | 3.526 | 2,723 | +0.08(+2.18%) |
Apr 22, 2009 | 3.443 | 3.486 | 3.443 | 3.450 | 1,704 | +0.00(+0.00%) |
Apr 21, 2009 | 3.640 | 3.640 | 3.380 | 3.450 | 2,837 | +0.18(+5.38%) |
Apr 20, 2009 | 3.422 | 3.422 | 3.274 | 3.274 | 1,420 | -0.08(-2.52%) |
Apr 17, 2009 | 3.443 | 3.595 | 3.359 | 3.359 | 19,296 | -0.08(-2.45%) |
Apr 16, 2009 | 3.450 | 3.450 | 3.443 | 3.443 | 2,982 | +0.10(+2.95%) |
Apr 15, 2009 | 3.415 | 3.450 | 3.345 | 3.345 | 7,526 | -0.02(-0.73%) |
Apr 14, 2009 | 3.267 | 3.380 | 3.267 | 3.369 | 5,737 | +0.17(+5.16%) |
Apr 13, 2009 | 3.204 | 3.204 | 3.204 | 3.204 | 844 | -0.06(-1.94%) |
Apr 09, 2009 | 3.169 | 3.267 | 3.169 | 3.267 | 9,067 | +0.10(+3.07%) |
Apr 08, 2009 | 3.169 | 3.176 | 3.169 | 3.170 | 4,151 | -0.03(-1.05%) |
Apr 07, 2009 | 3.176 | 3.204 | 3.176 | 3.204 | 568 | -0.02(-0.65%) |
Apr 06, 2009 | 3.267 | 3.267 | 3.183 | 3.225 | 5,351 | -0.04(-1.29%) |
Apr 03, 2009 | 3.246 | 3.267 | 3.246 | 3.267 | 3,144 | +0.01(+0.43%) |
Apr 02, 2009 | 3.211 | 3.253 | 3.119 | 3.253 | 5,021 | -0.01(-0.22%) |
Apr 01, 2009 | 3.084 | 3.260 | 3.084 | 3.260 | 2,698 | +0.06(+1.76%) |
Mar 31, 2009 | 3.204 | 3.204 | 3.204 | 3.204 | 752 | +0.11(+3.41%) |
Mar 30, 2009 | 3.169 | 3.239 | 3.021 | 3.098 | 2,698 | -0.11(-3.33%) |
Mar 26, 2009 | 3.211 | 3.211 | 3.098 | 3.205 | 4,837 | -0.05(-1.48%) |
Mar 25, 2009 | 3.105 | 3.415 | 3.084 | 3.253 | 5,348 | +0.23(+7.57%) |
Mar 24, 2009 | 3.098 | 3.204 | 2.859 | 3.024 | 8,099 | -0.07(-2.16%) |
Mar 23, 2009 | 3.035 | 3.239 | 2.943 | 3.091 | 3,416 | +0.18(+6.30%) |
Mar 20, 2009 | 2.993 | 3.056 | 2.908 | 2.908 | 5,254 | -0.06(-2.13%) |
Mar 19, 2009 | 2.841 | 3.098 | 2.810 | 2.972 | 4,200 | +0.04(+1.20%) |
Mar 17, 2009 | 2.781 | 2.936 | 2.936 | 2.936 | 568 | +0.19(+6.92%) |
Mar 16, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 319 | +0.00(+0.00%) |
Mar 13, 2009 | 2.746 | 2.746 | 2.641 | 2.746 | 4,545 | +0.04(+1.30%) |
Mar 12, 2009 | 2.641 | 2.718 | 2.591 | 2.711 | 3,547 | -0.03(-1.03%) |
Mar 11, 2009 | 2.577 | 2.817 | 2.563 | 2.739 | 4,645 | -0.09(-3.23%) |
Mar 10, 2009 | 2.612 | 2.852 | 2.612 | 2.831 | 10,888 | +0.30(+11.98%) |
Mar 09, 2009 | 2.598 | 2.641 | 2.465 | 2.528 | 23,920 | -0.08(-2.97%) |
Mar 06, 2009 | 2.573 | 2.662 | 2.535 | 2.605 | 18,642 | -0.20(-7.20%) |
Mar 05, 2009 | 2.781 | 2.807 | 2.612 | 2.807 | 1,136 | +0.00(+0.18%) |
Mar 04, 2009 | 2.880 | 2.880 | 2.746 | 2.803 | 866 | +0.20(+7.57%) |
Mar 02, 2009 | 2.887 | 2.887 | 2.605 | 2.605 | 4,602 | -0.30(-10.19%) |
Feb 27, 2009 | 2.824 | 2.901 | 2.817 | 2.901 | 2,272 | -0.02(-0.72%) |
Feb 26, 2009 | 2.922 | 3.133 | 2.711 | 2.922 | 3,550 | +0.12(+4.27%) |
Feb 25, 2009 | 2.817 | 2.845 | 2.781 | 2.803 | 5,538 | -0.01(-0.25%) |
Feb 24, 2009 | 2.746 | 2.810 | 2.746 | 2.810 | 3,692 | -0.08(-2.68%) |
Feb 23, 2009 | 2.718 | 2.887 | 2.718 | 2.887 | 1,540 | +0.00(+0.00%) |
Feb 20, 2009 | 2.845 | 2.887 | 2.827 | 2.887 | 6,589 | -0.04(-1.20%) |
Feb 19, 2009 | 2.993 | 2.993 | 2.901 | 2.922 | 5,470 | -0.07(-2.35%) |
Feb 18, 2009 | 3.098 | 3.098 | 2.887 | 2.993 | 17,217 | -0.05(-1.62%) |
Feb 17, 2009 | 3.000 | 3.042 | 3.000 | 3.042 | 497 | -0.09(-2.92%) |
Feb 13, 2009 | 3.105 | 3.281 | 3.105 | 3.134 | 2,980 | +0.01(+0.48%) |
Feb 12, 2009 | 3.176 | 3.372 | 3.077 | 3.119 | 18,463 | -0.05(-1.58%) |
Feb 11, 2009 | 3.119 | 3.314 | 2.957 | 3.169 | 12,085 | +0.04(+1.35%) |
Feb 10, 2009 | 3.274 | 3.429 | 3.126 | 3.126 | 4,244 | -0.15(-4.43%) |
Feb 09, 2009 | 3.126 | 3.271 | 3.126 | 3.271 | 6,217 | +0.18(+5.83%) |
Feb 06, 2009 | 3.021 | 3.091 | 2.986 | 3.091 | 5,112 | +0.13(+4.52%) |
Feb 05, 2009 | 2.887 | 2.972 | 2.887 | 2.957 | 3,056 | +0.07(+2.44%) |
Feb 04, 2009 | 2.957 | 2.957 | 2.817 | 2.887 | 7,092 | +0.02(+0.74%) |
Feb 03, 2009 | 2.817 | 2.866 | 2.760 | 2.866 | 4,168 | +0.12(+4.36%) |