Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2009 | 3.302 | 3.302 | 3.302 | 3.302 | 0 | +0.16(+4.96%) |
Apr 28, 2009 | 3.250 | 3.250 | 3.146 | 3.146 | 923 | -0.10(-3.20%) |
Apr 27, 2009 | 3.315 | 3.315 | 3.250 | 3.250 | 3,314 | +0.00(+0.00%) |
Apr 24, 2009 | 3.477 | 3.477 | 3.250 | 3.250 | 1,918 | -0.06(-1.96%) |
Apr 23, 2009 | 3.451 | 3.458 | 3.315 | 3.315 | 3,892 | -0.03(-0.97%) |
Apr 22, 2009 | 3.308 | 3.380 | 3.250 | 3.347 | 5,953 | +0.10(+3.00%) |
Apr 21, 2009 | 3.250 | 3.256 | 3.178 | 3.250 | 9,232 | -0.03(-0.99%) |
Apr 20, 2009 | 3.282 | 3.282 | 3.133 | 3.282 | 19,862 | -0.06(-1.94%) |
Apr 17, 2009 | 3.350 | 3.412 | 3.289 | 3.347 | 1,230 | +0.10(+3.00%) |
Apr 16, 2009 | 3.509 | 3.509 | 3.185 | 3.250 | 15,660 | -0.21(-6.19%) |
Apr 15, 2009 | 3.464 | 3.464 | 3.464 | 3.464 | 184 | +0.14(+4.30%) |
Apr 14, 2009 | 3.445 | 3.445 | 3.321 | 3.321 | 1,758 | -0.16(-4.48%) |
Apr 13, 2009 | 3.509 | 3.510 | 3.425 | 3.477 | 9,504 | +0.06(+1.71%) |
Apr 09, 2009 | 3.412 | 3.419 | 3.412 | 3.419 | 538 | +0.06(+1.94%) |
Apr 08, 2009 | 3.575 | 3.575 | 3.269 | 3.354 | 2,178 | -0.21(-6.01%) |
Apr 07, 2009 | 3.477 | 3.568 | 3.477 | 3.568 | 3,237 | +0.10(+2.81%) |
Apr 03, 2009 | 3.471 | 3.471 | 3.471 | 3.471 | 1,538 | +0.01(+0.19%) |
Apr 02, 2009 | 3.510 | 3.510 | 3.445 | 3.464 | 8,847 | +0.18(+5.54%) |
Apr 01, 2009 | 3.575 | 3.575 | 3.282 | 3.282 | 4,312 | -0.23(-6.48%) |
Mar 31, 2009 | 3.425 | 3.510 | 3.425 | 3.510 | 2,164 | +0.33(+10.21%) |
Mar 30, 2009 | 3.100 | 3.191 | 3.029 | 3.184 | 2,923 | -0.39(-10.91%) |
Mar 26, 2009 | 3.584 | 3.584 | 3.445 | 3.575 | 3,283 | +0.02(+0.51%) |
Mar 25, 2009 | 3.607 | 3.737 | 3.556 | 3.556 | 5,693 | -0.05(-1.41%) |
Mar 24, 2009 | 3.510 | 3.737 | 3.510 | 3.607 | 34,444 | +0.10(+2.78%) |
Mar 23, 2009 | 3.666 | 3.666 | 3.484 | 3.510 | 5,226 | +0.12(+3.45%) |
Mar 20, 2009 | 3.393 | 3.393 | 3.393 | 3.393 | 2,800 | +0.07(+2.15%) |
Mar 19, 2009 | 3.530 | 3.575 | 2.949 | 3.321 | 6,368 | +0.19(+6.02%) |
Mar 18, 2009 | 3.282 | 3.321 | 3.133 | 3.133 | 2,264 | -0.12(-3.79%) |
Mar 17, 2009 | 3.581 | 3.584 | 3.042 | 3.256 | 2,843 | -0.58(-15.01%) |
Mar 16, 2009 | 3.360 | 3.847 | 3.315 | 3.831 | 1,984 | +0.09(+2.52%) |
Mar 13, 2009 | 4.302 | 4.302 | 3.737 | 3.737 | 6,413 | +0.23(+6.48%) |
Mar 12, 2009 | 3.347 | 3.562 | 3.217 | 3.510 | 8,639 | +0.32(+10.20%) |
Mar 11, 2009 | 2.860 | 3.185 | 2.860 | 3.185 | 6,528 | -0.16(-4.85%) |
Mar 10, 2009 | 3.315 | 3.601 | 3.315 | 3.347 | 1,113 | +0.16(+5.10%) |
Mar 09, 2009 | 3.035 | 3.711 | 3.035 | 3.185 | 16,346 | +0.01(+0.41%) |
Mar 06, 2009 | 3.172 | 3.172 | 3.165 | 3.172 | 1,423 | +0.25(+8.44%) |
Mar 05, 2009 | 3.055 | 3.081 | 2.600 | 2.925 | 66,410 | +0.00(+0.00%) |
Mar 04, 2009 | 2.762 | 3.048 | 2.762 | 2.925 | 25,871 | -0.32(-10.00%) |
Mar 02, 2009 | 3.360 | 3.360 | 3.250 | 3.250 | 16,734 | -0.52(-13.79%) |
Feb 27, 2009 | 3.737 | 3.769 | 3.737 | 3.769 | 19,596 | +0.03(+0.87%) |
Feb 26, 2009 | 3.737 | 3.737 | 3.731 | 3.737 | 10,924 | +0.16(+4.55%) |
Feb 25, 2009 | 3.380 | 3.899 | 3.380 | 3.575 | 15,617 | +0.21(+6.38%) |
Feb 24, 2009 | 3.704 | 3.704 | 3.341 | 3.360 | 52,439 | -0.34(-9.30%) |
Feb 23, 2009 | 3.412 | 3.704 | 3.392 | 3.704 | 11,326 | +0.26(+7.55%) |
Feb 20, 2009 | 3.425 | 3.477 | 3.412 | 3.445 | 28,288 | -0.16(-4.50%) |
Feb 19, 2009 | 4.079 | 4.079 | 3.549 | 3.607 | 24,497 | -0.65(-15.27%) |
Feb 18, 2009 | 4.257 | 4.263 | 4.062 | 4.257 | 7,367 | +0.00(+0.00%) |
Feb 17, 2009 | 4.094 | 4.887 | 4.094 | 4.257 | 44,305 | -0.11(-2.53%) |
Feb 13, 2009 | 4.062 | 4.367 | 3.899 | 4.367 | 11,413 | +0.31(+7.52%) |
Feb 12, 2009 | 4.062 | 4.322 | 3.899 | 4.062 | 4,623 | -0.32(-7.41%) |
Feb 11, 2009 | 3.737 | 4.387 | 3.737 | 4.387 | 5,191 | +0.48(+12.31%) |
Feb 10, 2009 | 3.990 | 3.997 | 3.899 | 3.906 | 5,280 | +0.01(+0.17%) |
Feb 09, 2009 | 3.899 | 3.899 | 3.899 | 3.899 | 524 | +0.00(+0.00%) |
Feb 06, 2009 | 3.886 | 3.903 | 3.886 | 3.899 | 981 | +0.31(+8.50%) |
Feb 05, 2009 | 3.919 | 4.062 | 3.594 | 3.594 | 45,606 | -0.53(-12.91%) |
Feb 04, 2009 | 4.289 | 4.289 | 3.899 | 4.127 | 7,645 | -0.03(-0.78%) |
Feb 03, 2009 | 3.958 | 4.263 | 3.958 | 4.159 | 11,099 | +0.10(+2.40%) |