Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.856 | 3.934 | 3.800 | 3.828 | 4,946,458 | -0.05(-1.28%) |
Apr 29, 2009 | 3.743 | 3.884 | 3.729 | 3.877 | 5,115,999 | +0.11(+3.00%) |
Apr 28, 2009 | 3.665 | 3.835 | 3.665 | 3.764 | 1,964,763 | +0.04(+1.14%) |
Apr 27, 2009 | 3.729 | 3.800 | 3.687 | 3.722 | 2,482,235 | +0.01(+0.38%) |
Apr 24, 2009 | 3.552 | 3.736 | 3.552 | 3.708 | 2,376,056 | +0.24(+6.92%) |
Apr 23, 2009 | 3.425 | 3.468 | 3.390 | 3.468 | 1,444,242 | +0.04(+1.24%) |
Apr 22, 2009 | 3.468 | 3.510 | 3.411 | 3.425 | 1,773,114 | -0.16(-4.34%) |
Apr 21, 2009 | 3.397 | 3.588 | 3.397 | 3.581 | 1,678,200 | +0.20(+5.85%) |
Apr 20, 2009 | 3.602 | 3.602 | 3.383 | 3.383 | 2,364,169 | -0.30(-8.24%) |
Apr 17, 2009 | 3.616 | 3.715 | 3.616 | 3.687 | 1,589,325 | +0.02(+0.58%) |
Apr 16, 2009 | 3.630 | 3.694 | 3.574 | 3.665 | 1,643,162 | -0.12(-3.17%) |
Apr 15, 2009 | 3.680 | 3.786 | 3.644 | 3.786 | 1,578,740 | +0.03(+0.75%) |
Apr 14, 2009 | 3.786 | 3.814 | 3.736 | 3.757 | 2,934,877 | -0.05(-1.30%) |
Apr 13, 2009 | 3.680 | 3.842 | 3.665 | 3.807 | 1,910,013 | +0.11(+2.86%) |
Apr 09, 2009 | 3.701 | 3.750 | 3.644 | 3.701 | 6,082,738 | +0.21(+6.07%) |
Apr 08, 2009 | 3.383 | 3.517 | 3.383 | 3.489 | 1,519,377 | +0.00(+0.00%) |
Apr 07, 2009 | 3.560 | 3.560 | 3.475 | 3.489 | 1,061,209 | -0.08(-2.37%) |
Apr 06, 2009 | 3.665 | 3.665 | 3.489 | 3.574 | 3,032,750 | -0.23(-6.12%) |
Apr 03, 2009 | 3.680 | 3.807 | 3.680 | 3.807 | 2,925,635 | +0.00(+0.00%) |
Apr 02, 2009 | 3.708 | 3.870 | 3.658 | 3.807 | 2,675,756 | +0.18(+5.07%) |
Apr 01, 2009 | 3.447 | 3.651 | 3.447 | 3.623 | 3,316,333 | +0.15(+4.27%) |
Mar 31, 2009 | 3.425 | 3.524 | 3.411 | 3.475 | 7,852,710 | +0.03(+0.82%) |
Mar 30, 2009 | 3.503 | 3.517 | 3.425 | 3.447 | 2,103,453 | -0.45(-11.59%) |
Mar 26, 2009 | 3.877 | 3.962 | 3.856 | 3.899 | 2,669,341 | -0.01(-0.18%) |
Mar 25, 2009 | 3.807 | 3.934 | 3.793 | 3.906 | 7,108,971 | +0.14(+3.75%) |
Mar 24, 2009 | 3.870 | 3.870 | 3.736 | 3.764 | 3,875,375 | -0.16(-4.14%) |
Mar 23, 2009 | 3.801 | 3.941 | 3.800 | 3.927 | 4,809,421 | +0.44(+12.55%) |
Mar 20, 2009 | 3.602 | 3.604 | 3.475 | 3.489 | 2,848,597 | -0.10(-2.76%) |
Mar 19, 2009 | 3.651 | 3.807 | 3.581 | 3.588 | 7,511,556 | -0.01(-0.39%) |
Mar 18, 2009 | 3.524 | 3.609 | 3.404 | 3.602 | 4,459,491 | +0.11(+3.03%) |
Mar 17, 2009 | 3.390 | 3.503 | 3.333 | 3.496 | 4,677,963 | +0.33(+10.49%) |
Mar 16, 2009 | 3.178 | 3.305 | 3.164 | 3.164 | 3,094,187 | +0.14(+4.67%) |
Mar 13, 2009 | 2.973 | 3.072 | 2.973 | 3.023 | 0 | +0.04(+1.42%) |
Mar 12, 2009 | 2.825 | 2.994 | 2.783 | 2.980 | 4,442,633 | -0.02(-0.71%) |
Mar 11, 2009 | 3.016 | 3.051 | 2.945 | 3.002 | 4,213,170 | +0.01(+0.47%) |
Mar 10, 2009 | 2.797 | 2.994 | 2.797 | 2.987 | 6,983,443 | +0.33(+12.50%) |
Mar 09, 2009 | 2.719 | 2.740 | 2.620 | 2.655 | 5,586,546 | -0.20(-7.16%) |
Mar 06, 2009 | 2.846 | 2.945 | 2.733 | 2.860 | 0 | +0.01(+0.25%) |
Mar 05, 2009 | 3.037 | 3.037 | 2.846 | 2.853 | 1,598,574 | -0.20(-6.70%) |
Mar 04, 2009 | 3.058 | 3.129 | 3.023 | 3.058 | 5,225,581 | +0.16(+5.61%) |
Mar 02, 2009 | 3.016 | 3.072 | 2.874 | 2.896 | 6,548,646 | -0.26(-8.28%) |
Feb 27, 2009 | 3.100 | 3.228 | 3.093 | 3.157 | 0 | +0.01(+0.22%) |
Feb 26, 2009 | 3.185 | 3.277 | 3.129 | 3.150 | 5,559,554 | -0.07(-2.19%) |
Feb 25, 2009 | 3.199 | 3.291 | 3.143 | 3.220 | 2,588,569 | -0.04(-1.08%) |
Feb 24, 2009 | 3.079 | 3.298 | 3.072 | 3.256 | 4,656,520 | +0.20(+6.47%) |
Feb 23, 2009 | 3.157 | 3.206 | 3.044 | 3.058 | 4,986,067 | -0.16(-5.04%) |
Feb 20, 2009 | 3.150 | 3.256 | 3.009 | 3.220 | 6,072,505 | -0.01(-0.44%) |
Feb 19, 2009 | 3.305 | 3.355 | 3.220 | 3.235 | 4,538,055 | -0.07(-2.14%) |
Feb 18, 2009 | 3.319 | 3.333 | 3.256 | 3.305 | 3,640,960 | +0.02(+0.64%) |
Feb 17, 2009 | 3.390 | 3.397 | 3.256 | 3.284 | 5,260,220 | -0.29(-8.10%) |
Feb 13, 2009 | 3.588 | 3.658 | 3.545 | 3.574 | 2,303,147 | -0.09(-2.50%) |
Feb 12, 2009 | 3.545 | 3.673 | 3.545 | 3.665 | 3,502,001 | -0.03(-0.76%) |
Feb 11, 2009 | 3.736 | 3.736 | 3.609 | 3.694 | 3,862,550 | +0.04(+1.16%) |
Feb 10, 2009 | 3.729 | 3.821 | 3.616 | 3.651 | 4,489,146 | -0.11(-2.82%) |
Feb 09, 2009 | 3.658 | 3.835 | 3.644 | 3.757 | 2,846,749 | -0.09(-2.39%) |
Feb 06, 2009 | 3.722 | 3.913 | 3.722 | 3.849 | 4,411,509 | +0.11(+3.02%) |
Feb 05, 2009 | 3.680 | 3.786 | 3.651 | 3.736 | 5,664,054 | -0.05(-1.31%) |
Feb 04, 2009 | 3.786 | 3.927 | 3.750 | 3.786 | 4,412,915 | -0.05(-1.29%) |
Feb 03, 2009 | 3.764 | 3.870 | 3.722 | 3.835 | 4,087,650 | +0.04(+1.12%) |