Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.900 | 4.050 | 3.790 | 3.880 | 8,978,863 | -0.01(-0.26%) |
Apr 29, 2009 | 3.740 | 3.960 | 3.740 | 3.890 | 5,963,146 | +0.19(+5.14%) |
Apr 28, 2009 | 3.700 | 3.770 | 3.640 | 3.700 | 5,197,287 | -0.03(-0.80%) |
Apr 27, 2009 | 3.750 | 3.810 | 3.660 | 3.730 | 9,698,662 | -0.12(-3.12%) |
Apr 24, 2009 | 3.710 | 3.930 | 3.710 | 3.850 | 6,501,223 | +0.07(+1.85%) |
Apr 23, 2009 | 3.900 | 3.915 | 3.600 | 3.780 | 7,842,975 | -0.06(-1.56%) |
Apr 22, 2009 | 3.680 | 3.920 | 3.550 | 3.840 | 7,607,383 | +0.10(+2.67%) |
Apr 21, 2009 | 3.600 | 3.790 | 3.500 | 3.740 | 4,539,971 | +0.17(+4.76%) |
Apr 20, 2009 | 3.980 | 4.000 | 3.510 | 3.570 | 8,687,581 | -0.53(-12.93%) |
Apr 17, 2009 | 3.800 | 4.120 | 3.680 | 4.100 | 12,070,298 | +0.29(+7.61%) |
Apr 16, 2009 | 3.650 | 3.890 | 3.510 | 3.810 | 7,925,835 | +0.26(+7.32%) |
Apr 15, 2009 | 3.350 | 3.560 | 3.340 | 3.550 | 6,829,620 | +0.16(+4.72%) |
Apr 14, 2009 | 3.500 | 3.510 | 3.340 | 3.390 | 7,400,293 | -0.06(-1.74%) |
Apr 13, 2009 | 3.610 | 3.610 | 3.340 | 3.450 | 4,425,014 | -0.12(-3.36%) |
Apr 09, 2009 | 3.120 | 3.700 | 3.120 | 3.570 | 11,721,501 | +0.49(+15.91%) |
Apr 08, 2009 | 3.030 | 3.150 | 3.020 | 3.080 | 4,863,215 | +0.06(+1.99%) |
Apr 07, 2009 | 3.120 | 3.130 | 2.970 | 3.020 | 6,686,044 | -0.16(-5.03%) |
Apr 06, 2009 | 3.280 | 3.280 | 3.080 | 3.180 | 4,625,218 | -0.15(-4.50%) |
Apr 03, 2009 | 3.120 | 3.370 | 3.120 | 3.330 | 5,116,142 | +0.06(+1.83%) |
Apr 02, 2009 | 3.040 | 3.370 | 3.030 | 3.270 | 15,869,726 | +0.33(+11.22%) |
Apr 01, 2009 | 2.840 | 3.030 | 2.750 | 2.940 | 8,897,000 | +0.05(+1.73%) |
Mar 31, 2009 | 2.870 | 2.980 | 2.790 | 2.890 | 7,557,976 | +0.14(+5.09%) |
Mar 30, 2009 | 2.870 | 2.920 | 2.620 | 2.750 | 8,586,424 | -0.27(-8.94%) |
Mar 26, 2009 | 2.620 | 3.020 | 2.590 | 3.020 | 15,658,056 | +0.52(+20.80%) |
Mar 25, 2009 | 2.600 | 2.740 | 2.410 | 2.500 | 7,558,740 | -0.05(-1.96%) |
Mar 24, 2009 | 2.660 | 2.700 | 2.520 | 2.550 | 4,712,248 | -0.10(-3.77%) |
Mar 23, 2009 | 2.500 | 2.650 | 2.450 | 2.650 | 7,594,471 | +0.29(+12.29%) |
Mar 20, 2009 | 2.660 | 2.660 | 2.320 | 2.360 | 8,707,620 | -0.19(-7.45%) |
Mar 19, 2009 | 2.730 | 2.740 | 2.530 | 2.550 | 7,889,037 | -0.09(-3.41%) |
Mar 18, 2009 | 2.630 | 2.650 | 2.430 | 2.640 | 11,416,885 | +0.00(+0.00%) |
Mar 17, 2009 | 2.520 | 2.660 | 2.480 | 2.640 | 7,583,449 | +0.14(+5.60%) |
Mar 16, 2009 | 2.490 | 2.580 | 2.450 | 2.500 | 8,191,117 | -0.04(-1.57%) |
Mar 13, 2009 | 2.470 | 2.550 | 2.400 | 2.540 | 8,865,446 | +0.11(+4.53%) |
Mar 12, 2009 | 2.230 | 2.460 | 2.200 | 2.430 | 9,036,842 | +0.19(+8.48%) |
Mar 11, 2009 | 2.190 | 2.350 | 2.170 | 2.240 | 8,109,269 | +0.03(+1.36%) |
Mar 10, 2009 | 1.900 | 2.210 | 1.880 | 2.210 | 11,294,708 | +0.35(+18.82%) |
Mar 09, 2009 | 1.960 | 2.130 | 1.810 | 1.860 | 6,164,958 | -0.08(-4.12%) |
Mar 06, 2009 | 2.290 | 2.290 | 1.870 | 1.940 | 6,747,129 | -0.20(-9.35%) |
Mar 05, 2009 | 2.250 | 2.370 | 2.120 | 2.140 | 7,888,544 | -0.19(-8.15%) |
Mar 04, 2009 | 2.040 | 2.420 | 2.020 | 2.330 | 11,023,686 | +0.39(+20.10%) |
Mar 02, 2009 | 2.020 | 2.120 | 1.880 | 1.940 | 7,136,744 | -0.12(-5.83%) |
Feb 27, 2009 | 2.160 | 2.270 | 2.040 | 2.060 | 7,070,547 | -0.06(-2.83%) |
Feb 26, 2009 | 2.270 | 2.340 | 2.120 | 2.120 | 5,052,933 | -0.14(-6.19%) |
Feb 25, 2009 | 2.430 | 2.440 | 2.240 | 2.260 | 6,336,100 | -0.18(-7.38%) |
Feb 24, 2009 | 2.240 | 2.490 | 2.210 | 2.440 | 6,791,074 | +0.22(+9.91%) |
Feb 23, 2009 | 2.510 | 2.510 | 2.220 | 2.220 | 8,060,313 | -0.26(-10.48%) |
Feb 20, 2009 | 2.230 | 2.521 | 2.230 | 2.480 | 8,223,636 | +0.20(+8.77%) |
Feb 19, 2009 | 2.500 | 2.560 | 2.280 | 2.280 | 8,092,122 | -0.20(-8.06%) |
Feb 18, 2009 | 2.500 | 2.670 | 2.370 | 2.480 | 7,004,359 | -0.02(-0.80%) |
Feb 17, 2009 | 2.560 | 2.720 | 2.460 | 2.500 | 6,398,748 | -0.25(-9.09%) |
Feb 13, 2009 | 2.750 | 2.850 | 2.670 | 2.750 | 4,521,081 | +0.02(+0.73%) |
Feb 12, 2009 | 2.619 | 2.760 | 2.560 | 2.730 | 5,863,920 | +0.11(+4.20%) |
Feb 11, 2009 | 2.745 | 2.850 | 2.550 | 2.620 | 8,267,473 | -0.09(-3.32%) |
Feb 10, 2009 | 2.710 | 2.860 | 2.640 | 2.710 | 8,537,278 | -0.07(-2.52%) |
Feb 09, 2009 | 2.960 | 3.030 | 2.760 | 2.780 | 9,149,226 | -0.13(-4.47%) |
Feb 06, 2009 | 2.890 | 3.060 | 2.800 | 2.910 | 8,694,729 | +0.02(+0.69%) |
Feb 05, 2009 | 2.860 | 3.030 | 2.710 | 2.890 | 10,689,450 | -0.02(-0.69%) |
Feb 04, 2009 | 2.770 | 3.050 | 2.700 | 2.910 | 11,721,647 | +0.19(+6.99%) |
Feb 03, 2009 | 2.670 | 2.740 | 2.650 | 2.720 | 6,153,209 | +0.01(+0.37%) |