Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.386 | 3.400 | 3.234 | 3.236 | 12,958,565 | -0.13(-3.78%) |
Apr 29, 2009 | 3.218 | 3.465 | 3.218 | 3.364 | 15,646,173 | +0.14(+4.32%) |
Apr 28, 2009 | 3.212 | 3.283 | 3.200 | 3.224 | 8,091,442 | +0.01(+0.25%) |
Apr 27, 2009 | 3.240 | 3.287 | 3.202 | 3.216 | 10,817,144 | -0.09(-2.81%) |
Apr 24, 2009 | 3.251 | 3.350 | 3.228 | 3.309 | 6,144,558 | +0.05(+1.55%) |
Apr 23, 2009 | 3.253 | 3.267 | 3.166 | 3.259 | 8,029,361 | -0.00(-0.12%) |
Apr 22, 2009 | 3.265 | 3.325 | 3.232 | 3.263 | 7,351,195 | -0.03(-0.92%) |
Apr 21, 2009 | 3.265 | 3.325 | 3.232 | 3.293 | 9,198,626 | +0.02(+0.68%) |
Apr 20, 2009 | 3.311 | 3.350 | 3.259 | 3.271 | 11,890,119 | -0.10(-3.00%) |
Apr 17, 2009 | 3.378 | 3.404 | 3.315 | 3.372 | 9,978,062 | -0.02(-0.71%) |
Apr 16, 2009 | 3.335 | 3.424 | 3.305 | 3.396 | 6,200,818 | +0.10(+3.13%) |
Apr 15, 2009 | 3.285 | 3.323 | 3.245 | 3.293 | 3,325,065 | -0.03(-0.79%) |
Apr 14, 2009 | 3.323 | 3.360 | 3.283 | 3.319 | 4,992,805 | -0.03(-1.02%) |
Apr 13, 2009 | 3.299 | 3.368 | 3.291 | 3.354 | 4,094,205 | +0.02(+0.55%) |
Apr 09, 2009 | 3.281 | 3.341 | 3.251 | 3.335 | 5,862,458 | +0.09(+2.74%) |
Apr 08, 2009 | 3.236 | 3.259 | 3.202 | 3.247 | 4,307,581 | +0.05(+1.45%) |
Apr 07, 2009 | 3.234 | 3.251 | 3.180 | 3.200 | 4,786,454 | -0.06(-1.86%) |
Apr 06, 2009 | 3.166 | 3.267 | 3.156 | 3.261 | 7,762,215 | +0.05(+1.45%) |
Apr 03, 2009 | 3.204 | 3.226 | 3.172 | 3.214 | 4,657,509 | +0.02(+0.57%) |
Apr 02, 2009 | 3.180 | 3.242 | 3.127 | 3.196 | 9,040,368 | +0.03(+1.09%) |
Apr 01, 2009 | 3.057 | 3.174 | 3.053 | 3.162 | 6,778,972 | +0.08(+2.76%) |
Mar 31, 2009 | 3.083 | 3.101 | 3.026 | 3.077 | 10,959,073 | -0.00(-0.07%) |
Mar 30, 2009 | 3.071 | 3.109 | 3.026 | 3.079 | 8,894,341 | -0.13(-3.91%) |
Mar 26, 2009 | 3.143 | 3.232 | 3.105 | 3.204 | 13,980,021 | +0.20(+6.59%) |
Mar 25, 2009 | 2.976 | 3.026 | 2.943 | 3.006 | 7,865,673 | +0.03(+1.16%) |
Mar 24, 2009 | 2.994 | 3.004 | 2.939 | 2.972 | 7,815,431 | -0.04(-1.28%) |
Mar 23, 2009 | 2.984 | 3.040 | 2.978 | 3.010 | 12,961,243 | +0.04(+1.22%) |
Mar 20, 2009 | 3.053 | 3.053 | 2.929 | 2.974 | 16,577,397 | -0.07(-2.39%) |
Mar 19, 2009 | 3.024 | 3.057 | 2.998 | 3.047 | 9,670,990 | +0.04(+1.21%) |
Mar 18, 2009 | 3.030 | 3.053 | 2.968 | 3.010 | 12,290,319 | -0.01(-0.47%) |
Mar 17, 2009 | 2.950 | 3.028 | 2.925 | 3.024 | 6,957,871 | +0.10(+3.38%) |
Mar 16, 2009 | 2.885 | 2.988 | 2.885 | 2.925 | 7,302,592 | -0.02(-0.75%) |
Mar 13, 2009 | 2.881 | 2.952 | 2.847 | 2.948 | 9,194,122 | +0.06(+2.24%) |
Mar 12, 2009 | 2.780 | 2.901 | 2.780 | 2.883 | 9,369,452 | +0.06(+2.07%) |
Mar 11, 2009 | 2.842 | 2.867 | 2.800 | 2.824 | 9,157,032 | -0.02(-0.64%) |
Mar 10, 2009 | 2.737 | 2.845 | 2.673 | 2.842 | 13,269,166 | +0.12(+4.53%) |
Mar 09, 2009 | 2.830 | 2.873 | 2.691 | 2.719 | 17,775,174 | -0.13(-4.61%) |
Mar 06, 2009 | 2.887 | 2.921 | 2.796 | 2.851 | 21,236,664 | -0.03(-0.98%) |
Mar 05, 2009 | 2.907 | 2.935 | 2.861 | 2.879 | 8,880,971 | -0.05(-1.79%) |
Mar 04, 2009 | 2.948 | 2.990 | 2.917 | 2.931 | 9,398,132 | -0.06(-1.96%) |
Mar 02, 2009 | 3.022 | 3.049 | 2.978 | 2.990 | 8,664,181 | -0.03(-0.87%) |
Feb 27, 2009 | 2.980 | 3.063 | 2.980 | 3.016 | 9,302,916 | +0.01(+0.20%) |
Feb 26, 2009 | 3.067 | 3.121 | 2.998 | 3.010 | 8,040,637 | -0.04(-1.46%) |
Feb 25, 2009 | 3.154 | 3.154 | 3.004 | 3.055 | 11,025,520 | -0.06(-2.07%) |
Feb 24, 2009 | 3.022 | 3.150 | 2.980 | 3.119 | 10,415,277 | +0.11(+3.49%) |
Feb 23, 2009 | 3.040 | 3.083 | 3.014 | 3.014 | 11,409,821 | -0.03(-0.86%) |
Feb 20, 2009 | 2.939 | 3.093 | 2.883 | 3.040 | 21,336,766 | +0.12(+3.94%) |
Feb 19, 2009 | 2.990 | 3.028 | 2.903 | 2.925 | 10,386,251 | -0.06(-2.16%) |
Feb 18, 2009 | 2.992 | 3.012 | 2.927 | 2.990 | 10,658,411 | +0.00(+0.14%) |
Feb 17, 2009 | 3.014 | 3.036 | 2.933 | 2.986 | 12,394,826 | -0.05(-1.79%) |
Feb 13, 2009 | 3.038 | 3.065 | 3.010 | 3.040 | 10,710,281 | -0.01(-0.33%) |
Feb 12, 2009 | 2.986 | 3.073 | 2.970 | 3.051 | 18,988,938 | +0.16(+5.37%) |
Feb 11, 2009 | 2.903 | 3.004 | 2.871 | 2.895 | 11,544,676 | -0.04(-1.24%) |
Feb 10, 2009 | 3.004 | 3.038 | 2.907 | 2.931 | 17,181,042 | -0.09(-3.14%) |
Feb 09, 2009 | 2.980 | 3.038 | 2.923 | 3.026 | 13,307,454 | +0.04(+1.28%) |
Feb 06, 2009 | 2.881 | 3.059 | 2.881 | 2.988 | 16,353,390 | +0.13(+4.38%) |
Feb 05, 2009 | 2.871 | 2.899 | 2.826 | 2.863 | 13,114,576 | +0.01(+0.28%) |
Feb 04, 2009 | 2.972 | 3.016 | 2.840 | 2.855 | 21,090,928 | -0.12(-4.07%) |
Feb 03, 2009 | 3.049 | 3.095 | 2.919 | 2.976 | 16,241,363 | -0.04(-1.21%) |