Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.900 | 3.950 | 3.900 | 3.950 | 4,930 | +0.11(+2.86%) |
Apr 29, 2009 | 3.700 | 3.880 | 3.700 | 3.840 | 8,365 | +0.14(+3.78%) |
Apr 28, 2009 | 3.720 | 3.720 | 3.610 | 3.700 | 2,400 | -0.02(-0.54%) |
Apr 27, 2009 | 3.580 | 3.840 | 3.580 | 3.720 | 42,600 | -0.14(-3.63%) |
Apr 24, 2009 | 3.860 | 3.950 | 3.800 | 3.860 | 10,915 | -0.12(-3.02%) |
Apr 23, 2009 | 3.800 | 4.070 | 3.800 | 3.980 | 13,480 | +0.18(+4.74%) |
Apr 22, 2009 | 3.740 | 3.800 | 3.670 | 3.800 | 25,040 | +0.06(+1.60%) |
Apr 21, 2009 | 3.650 | 3.850 | 3.610 | 3.740 | 16,594 | -0.11(-2.86%) |
Apr 20, 2009 | 4.100 | 4.180 | 3.600 | 3.850 | 24,474 | -0.33(-7.89%) |
Apr 17, 2009 | 4.180 | 4.180 | 4.060 | 4.180 | 7,245 | -0.01(-0.24%) |
Apr 16, 2009 | 4.190 | 4.190 | 4.050 | 4.190 | 18,605 | +0.05(+1.21%) |
Apr 15, 2009 | 3.990 | 4.240 | 3.990 | 4.140 | 21,199 | +0.06(+1.47%) |
Apr 14, 2009 | 3.990 | 4.150 | 3.990 | 4.080 | 20,934 | +0.21(+5.43%) |
Apr 13, 2009 | 3.800 | 3.880 | 3.700 | 3.870 | 13,332 | +0.07(+1.84%) |
Apr 09, 2009 | 3.730 | 3.820 | 3.650 | 3.800 | 22,950 | +0.16(+4.40%) |
Apr 08, 2009 | 3.370 | 3.730 | 3.370 | 3.640 | 19,338 | +0.00(+0.00%) |
Apr 07, 2009 | 3.700 | 3.740 | 3.560 | 3.640 | 12,783 | -0.06(-1.62%) |
Apr 06, 2009 | 3.800 | 3.800 | 3.280 | 3.700 | 9,642 | +0.10(+2.78%) |
Apr 03, 2009 | 3.750 | 3.750 | 3.500 | 3.600 | 8,763 | -0.15(-4.00%) |
Apr 02, 2009 | 3.470 | 3.800 | 3.470 | 3.750 | 28,535 | +0.28(+8.07%) |
Apr 01, 2009 | 3.440 | 3.470 | 3.380 | 3.470 | 16,917 | +0.09(+2.66%) |
Mar 31, 2009 | 3.290 | 3.470 | 3.250 | 3.380 | 13,145 | +0.13(+4.00%) |
Mar 30, 2009 | 3.110 | 3.370 | 3.110 | 3.250 | 9,910 | -0.19(-5.52%) |
Mar 26, 2009 | 3.460 | 3.460 | 3.350 | 3.440 | 6,597 | +0.04(+1.18%) |
Mar 25, 2009 | 3.480 | 3.480 | 3.260 | 3.400 | 4,716 | -0.03(-0.87%) |
Mar 24, 2009 | 3.300 | 3.460 | 3.100 | 3.430 | 21,540 | +0.16(+4.89%) |
Mar 23, 2009 | 3.090 | 3.270 | 3.200 | 3.270 | 15,252 | +0.22(+7.21%) |
Mar 20, 2009 | 3.090 | 3.100 | 2.940 | 3.050 | 19,820 | +0.00(+0.00%) |
Mar 19, 2009 | 3.000 | 3.050 | 2.750 | 3.050 | 43,425 | +0.30(+10.91%) |
Mar 18, 2009 | 2.650 | 2.750 | 2.440 | 2.750 | 34,633 | +0.11(+4.17%) |
Mar 17, 2009 | 2.500 | 2.640 | 2.500 | 2.640 | 13,160 | +0.09(+3.53%) |
Mar 16, 2009 | 2.200 | 2.550 | 2.200 | 2.550 | 75,550 | +0.35(+15.91%) |
Mar 13, 2009 | 2.190 | 2.200 | 2.180 | 2.200 | 1,427 | +0.04(+1.85%) |
Mar 12, 2009 | 2.190 | 2.200 | 2.160 | 2.160 | 4,313 | +0.01(+0.47%) |
Mar 11, 2009 | 2.190 | 2.190 | 2.150 | 2.150 | 1,860 | -0.05(-2.27%) |
Mar 10, 2009 | 2.250 | 2.250 | 2.150 | 2.200 | 5,900 | -0.03(-1.35%) |
Mar 09, 2009 | 2.150 | 2.240 | 2.150 | 2.230 | 1,685 | +0.08(+3.72%) |
Mar 06, 2009 | 2.240 | 2.250 | 2.150 | 2.150 | 8,745 | -0.09(-4.02%) |
Mar 05, 2009 | 2.240 | 2.240 | 2.150 | 2.240 | 3,600 | -0.01(-0.44%) |
Mar 04, 2009 | 2.250 | 2.250 | 2.150 | 2.250 | 10,290 | +0.00(+0.00%) |
Mar 02, 2009 | 2.260 | 2.400 | 2.240 | 2.250 | 21,031 | -0.08(-3.43%) |
Feb 27, 2009 | 2.320 | 2.330 | 2.320 | 2.330 | 641 | -0.01(-0.43%) |
Feb 26, 2009 | 2.340 | 2.340 | 2.260 | 2.340 | 6,721 | +0.00(+0.00%) |
Feb 25, 2009 | 2.270 | 2.350 | 2.260 | 2.340 | 6,521 | +0.00(+0.00%) |
Feb 24, 2009 | 2.290 | 2.350 | 2.250 | 2.340 | 7,592 | -0.10(-4.10%) |
Feb 23, 2009 | 2.460 | 2.460 | 2.290 | 2.440 | 5,859 | -0.05(-2.01%) |
Feb 20, 2009 | 2.400 | 2.490 | 2.350 | 2.490 | 4,900 | -0.03(-1.19%) |
Feb 19, 2009 | 2.540 | 2.540 | 2.400 | 2.520 | 5,148 | +0.02(+0.80%) |
Feb 18, 2009 | 2.580 | 2.580 | 2.360 | 2.500 | 27,080 | -0.08(-3.10%) |
Feb 17, 2009 | 2.650 | 2.650 | 2.300 | 2.580 | 14,720 | -0.07(-2.64%) |
Feb 13, 2009 | 2.440 | 2.730 | 2.440 | 2.650 | 19,063 | +0.16(+6.43%) |
Feb 12, 2009 | 2.320 | 2.500 | 2.250 | 2.490 | 30,199 | +0.09(+3.75%) |
Feb 11, 2009 | 2.300 | 2.400 | 2.250 | 2.400 | 6,823 | +0.13(+5.73%) |
Feb 10, 2009 | 2.360 | 2.390 | 2.270 | 2.270 | 1,800 | -0.10(-4.22%) |
Feb 09, 2009 | 2.430 | 2.430 | 2.370 | 2.370 | 7,740 | -0.01(-0.42%) |
Feb 06, 2009 | 2.370 | 2.440 | 2.300 | 2.380 | 81,565 | +0.10(+4.39%) |
Feb 05, 2009 | 2.370 | 2.370 | 2.280 | 2.280 | 7,400 | -0.10(-4.20%) |
Feb 04, 2009 | 2.330 | 2.380 | 2.310 | 2.380 | 5,625 | +0.06(+2.59%) |
Feb 03, 2009 | 2.430 | 2.430 | 2.320 | 2.320 | 40,150 | -0.07(-2.93%) |