Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.940 | 3.950 | 3.750 | 3.950 | 37,000 | +0.00(+0.00%) |
Apr 29, 2009 | 3.750 | 3.950 | 3.750 | 3.950 | 61,915 | +0.21(+5.61%) |
Apr 28, 2009 | 3.670 | 3.890 | 3.560 | 3.740 | 229,366 | +0.05(+1.36%) |
Apr 27, 2009 | 3.620 | 3.750 | 3.550 | 3.690 | 99,968 | +0.00(+0.00%) |
Apr 24, 2009 | 3.570 | 3.690 | 3.300 | 3.690 | 90,980 | +0.17(+4.83%) |
Apr 23, 2009 | 3.680 | 3.680 | 3.420 | 3.520 | 95,832 | -0.16(-4.35%) |
Apr 22, 2009 | 3.520 | 3.900 | 3.430 | 3.680 | 49,343 | +0.10(+2.79%) |
Apr 21, 2009 | 3.340 | 3.580 | 3.200 | 3.580 | 64,585 | +0.24(+7.19%) |
Apr 20, 2009 | 3.820 | 3.820 | 3.250 | 3.340 | 72,403 | -0.49(-12.79%) |
Apr 17, 2009 | 3.800 | 3.870 | 3.700 | 3.830 | 111,319 | +0.03(+0.79%) |
Apr 16, 2009 | 3.340 | 3.800 | 3.280 | 3.800 | 20,803 | +0.48(+14.46%) |
Apr 15, 2009 | 3.090 | 3.320 | 3.090 | 3.320 | 18,915 | +0.21(+6.75%) |
Apr 14, 2009 | 3.140 | 3.180 | 3.060 | 3.110 | 22,401 | -0.09(-2.81%) |
Apr 13, 2009 | 3.060 | 3.200 | 3.030 | 3.200 | 16,383 | +0.03(+0.95%) |
Apr 09, 2009 | 2.970 | 3.250 | 2.970 | 3.170 | 65,030 | +0.30(+10.45%) |
Apr 08, 2009 | 2.870 | 2.870 | 2.830 | 2.870 | 16,698 | +0.03(+1.06%) |
Apr 07, 2009 | 2.850 | 2.910 | 2.800 | 2.840 | 31,523 | -0.08(-2.74%) |
Apr 06, 2009 | 2.900 | 2.950 | 2.830 | 2.920 | 39,553 | -0.02(-0.68%) |
Apr 03, 2009 | 2.780 | 2.970 | 2.780 | 2.940 | 89,826 | +0.09(+3.16%) |
Apr 02, 2009 | 2.600 | 2.850 | 2.550 | 2.850 | 156,575 | +0.35(+14.00%) |
Apr 01, 2009 | 2.400 | 2.560 | 2.360 | 2.500 | 510,791 | +0.06(+2.46%) |
Mar 31, 2009 | 2.500 | 2.509 | 2.410 | 2.440 | 51,541 | +0.01(+0.41%) |
Mar 30, 2009 | 2.510 | 2.565 | 2.420 | 2.430 | 60,645 | -0.37(-13.21%) |
Mar 26, 2009 | 2.680 | 2.890 | 2.680 | 2.800 | 131,268 | +0.16(+6.06%) |
Mar 25, 2009 | 2.680 | 2.820 | 2.540 | 2.640 | 58,807 | +0.02(+0.76%) |
Mar 24, 2009 | 2.870 | 2.870 | 2.620 | 2.620 | 32,875 | -0.30(-10.27%) |
Mar 23, 2009 | 2.700 | 2.920 | 2.690 | 2.920 | 66,085 | +0.27(+10.19%) |
Mar 20, 2009 | 2.600 | 2.740 | 2.570 | 2.650 | 362,669 | -0.06(-2.21%) |
Mar 19, 2009 | 2.860 | 2.870 | 2.690 | 2.710 | 19,115 | -0.10(-3.56%) |
Mar 18, 2009 | 2.700 | 2.860 | 2.690 | 2.810 | 48,684 | +0.10(+3.69%) |
Mar 17, 2009 | 2.610 | 2.710 | 2.549 | 2.710 | 20,800 | +0.09(+3.44%) |
Mar 16, 2009 | 2.560 | 2.675 | 2.560 | 2.620 | 30,800 | +0.09(+3.56%) |
Mar 13, 2009 | 2.480 | 2.530 | 2.340 | 2.530 | 0 | +0.07(+2.85%) |
Mar 12, 2009 | 2.280 | 2.460 | 2.100 | 2.460 | 173,680 | +0.16(+6.96%) |
Mar 11, 2009 | 2.550 | 2.580 | 2.280 | 2.300 | 27,256 | -0.25(-9.80%) |
Mar 10, 2009 | 2.260 | 2.550 | 2.220 | 2.550 | 58,327 | +0.36(+16.44%) |
Mar 09, 2009 | 2.380 | 2.440 | 2.180 | 2.190 | 36,764 | -0.21(-8.75%) |
Mar 06, 2009 | 2.670 | 2.710 | 2.370 | 2.400 | 0 | -0.26(-9.77%) |
Mar 05, 2009 | 2.770 | 2.790 | 2.650 | 2.660 | 9,800 | -0.20(-6.99%) |
Mar 04, 2009 | 2.910 | 2.950 | 2.810 | 2.860 | 36,675 | -0.04(-1.38%) |
Mar 02, 2009 | 2.920 | 2.930 | 2.760 | 2.900 | 51,879 | +0.00(+0.00%) |
Feb 27, 2009 | 2.870 | 3.000 | 2.810 | 2.900 | 0 | -0.03(-1.02%) |
Feb 26, 2009 | 2.930 | 3.000 | 2.910 | 2.930 | 50,547 | +0.02(+0.69%) |
Feb 25, 2009 | 3.010 | 3.050 | 2.900 | 2.910 | 42,096 | -0.12(-3.96%) |
Feb 24, 2009 | 2.940 | 3.030 | 2.940 | 3.030 | 38,126 | +0.13(+4.48%) |
Feb 23, 2009 | 3.010 | 3.180 | 2.900 | 2.900 | 56,332 | -0.10(-3.33%) |
Feb 20, 2009 | 2.940 | 3.050 | 2.940 | 3.000 | 136,187 | +0.00(+0.00%) |
Feb 19, 2009 | 3.000 | 3.080 | 2.970 | 3.000 | 75,000 | +0.05(+1.69%) |
Feb 18, 2009 | 2.960 | 3.000 | 2.910 | 2.950 | 47,533 | +0.01(+0.34%) |
Feb 17, 2009 | 3.000 | 3.020 | 2.850 | 2.940 | 72,551 | -0.22(-6.96%) |
Feb 13, 2009 | 2.840 | 3.270 | 2.840 | 3.160 | 74,793 | +0.33(+11.66%) |
Feb 12, 2009 | 2.800 | 2.870 | 2.730 | 2.830 | 59,521 | +0.04(+1.43%) |
Feb 11, 2009 | 2.760 | 2.940 | 2.700 | 2.790 | 120,508 | +0.04(+1.45%) |
Feb 10, 2009 | 3.030 | 3.050 | 2.700 | 2.750 | 69,206 | -0.31(-10.13%) |
Feb 09, 2009 | 3.080 | 3.160 | 2.900 | 3.060 | 79,724 | -0.04(-1.29%) |
Feb 06, 2009 | 2.850 | 3.190 | 2.850 | 3.100 | 176,311 | +0.25(+8.77%) |
Feb 05, 2009 | 2.560 | 3.030 | 2.550 | 2.850 | 179,174 | +0.26(+10.04%) |
Feb 04, 2009 | 2.690 | 2.690 | 2.440 | 2.590 | 560,386 | -0.07(-2.63%) |
Feb 03, 2009 | 2.725 | 2.740 | 2.640 | 2.660 | 160,813 | +0.01(+0.38%) |