Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.710 | 2.790 | 2.690 | 2.750 | 514,183 | -0.06(-2.14%) |
Apr 29, 2009 | 2.790 | 3.000 | 2.790 | 2.810 | 84,882 | +0.07(+2.55%) |
Apr 28, 2009 | 2.810 | 2.810 | 2.700 | 2.740 | 463,800 | -0.11(-3.86%) |
Apr 27, 2009 | 2.810 | 2.850 | 2.760 | 2.850 | 97,000 | +0.00(+0.00%) |
Apr 24, 2009 | 2.840 | 2.850 | 2.810 | 2.850 | 6,607 | -0.01(-0.35%) |
Apr 23, 2009 | 2.850 | 2.900 | 2.810 | 2.860 | 17,950 | +0.01(+0.35%) |
Apr 22, 2009 | 2.860 | 2.930 | 2.810 | 2.850 | 44,230 | +0.00(+0.00%) |
Apr 21, 2009 | 3.030 | 3.130 | 2.740 | 2.850 | 37,976 | -0.13(-4.36%) |
Apr 20, 2009 | 2.910 | 3.000 | 2.910 | 2.980 | 1,019,041 | +0.11(+3.83%) |
Apr 17, 2009 | 2.990 | 3.000 | 2.710 | 2.870 | 55,536 | -0.02(-0.69%) |
Apr 16, 2009 | 2.950 | 2.970 | 2.750 | 2.890 | 179,385 | -0.09(-3.02%) |
Apr 15, 2009 | 2.890 | 3.000 | 2.880 | 2.980 | 11,392 | -0.02(-0.67%) |
Apr 14, 2009 | 3.000 | 3.000 | 2.920 | 3.000 | 27,040 | +0.00(+0.00%) |
Apr 13, 2009 | 3.080 | 3.080 | 2.960 | 3.000 | 42,826 | -0.01(-0.33%) |
Apr 09, 2009 | 3.080 | 3.080 | 2.950 | 3.010 | 40,205 | -0.08(-2.59%) |
Apr 08, 2009 | 2.950 | 3.270 | 2.930 | 3.090 | 35,762 | +0.06(+1.98%) |
Apr 07, 2009 | 3.110 | 3.190 | 2.930 | 3.030 | 68,090 | +0.09(+3.06%) |
Apr 06, 2009 | 3.200 | 3.190 | 2.940 | 2.940 | 161,883 | -0.25(-7.84%) |
Apr 03, 2009 | 3.150 | 3.270 | 3.140 | 3.190 | 35,407 | +0.02(+0.63%) |
Apr 02, 2009 | 3.270 | 3.280 | 3.100 | 3.170 | 227,377 | -0.11(-3.35%) |
Apr 01, 2009 | 3.000 | 3.280 | 2.940 | 3.280 | 264,878 | +0.34(+11.56%) |
Mar 31, 2009 | 2.990 | 2.990 | 2.880 | 2.940 | 464,372 | +0.06(+2.08%) |
Mar 30, 2009 | 2.880 | 3.020 | 2.830 | 2.880 | 67,404 | -0.12(-4.00%) |
Mar 26, 2009 | 3.000 | 3.000 | 2.920 | 3.000 | 8,493 | +0.00(+0.00%) |
Mar 25, 2009 | 3.040 | 3.040 | 2.920 | 3.000 | 13,433 | +0.03(+1.01%) |
Mar 24, 2009 | 3.000 | 3.020 | 2.880 | 2.970 | 56,487 | -0.08(-2.62%) |
Mar 23, 2009 | 2.900 | 3.050 | 3.050 | 3.050 | 44,038 | +0.16(+5.54%) |
Mar 20, 2009 | 2.930 | 2.950 | 2.830 | 2.890 | 62,507 | -0.02(-0.69%) |
Mar 19, 2009 | 2.790 | 2.930 | 2.700 | 2.910 | 100,977 | +0.15(+5.43%) |
Mar 18, 2009 | 2.720 | 2.790 | 2.640 | 2.760 | 28,778 | +0.00(+0.00%) |
Mar 17, 2009 | 2.750 | 2.760 | 2.410 | 2.760 | 10,000 | +0.15(+5.75%) |
Mar 16, 2009 | 2.540 | 2.610 | 2.520 | 2.610 | 5,733 | +0.03(+1.16%) |
Mar 13, 2009 | 2.580 | 2.600 | 2.500 | 2.580 | 38,921 | -0.02(-0.77%) |
Mar 12, 2009 | 2.540 | 2.610 | 2.530 | 2.600 | 27,144 | -0.03(-1.14%) |
Mar 11, 2009 | 2.770 | 2.770 | 2.560 | 2.630 | 85,177 | -0.02(-0.75%) |
Mar 10, 2009 | 2.750 | 2.750 | 2.500 | 2.650 | 35,639 | -0.10(-3.64%) |
Mar 09, 2009 | 2.790 | 2.800 | 2.730 | 2.750 | 72,100 | +0.01(+0.36%) |
Mar 06, 2009 | 2.800 | 2.800 | 2.740 | 2.740 | 2,741 | -0.06(-2.14%) |
Mar 05, 2009 | 2.800 | 2.800 | 2.700 | 2.800 | 20,430 | +0.01(+0.36%) |
Mar 04, 2009 | 2.700 | 2.890 | 2.700 | 2.790 | 19,683 | +0.04(+1.45%) |
Mar 02, 2009 | 2.890 | 2.890 | 2.560 | 2.750 | 184,020 | -0.14(-4.84%) |
Feb 27, 2009 | 2.830 | 2.890 | 2.710 | 2.890 | 45,153 | +0.20(+7.43%) |
Feb 26, 2009 | 2.690 | 2.800 | 2.570 | 2.690 | 44,620 | +0.00(+0.00%) |
Feb 25, 2009 | 2.610 | 2.840 | 2.530 | 2.690 | 52,735 | +0.04(+1.51%) |
Feb 24, 2009 | 2.880 | 2.880 | 2.530 | 2.650 | 71,261 | -0.24(-8.30%) |
Feb 23, 2009 | 2.910 | 2.910 | 2.880 | 2.890 | 878,450 | -0.07(-2.36%) |
Feb 20, 2009 | 2.960 | 3.000 | 2.920 | 2.960 | 64,545 | -0.07(-2.31%) |
Feb 19, 2009 | 2.980 | 3.070 | 2.970 | 3.030 | 46,368 | -0.02(-0.66%) |
Feb 18, 2009 | 2.950 | 3.050 | 2.900 | 3.050 | 22,883 | +0.07(+2.35%) |
Feb 17, 2009 | 2.710 | 2.990 | 2.710 | 2.980 | 76,363 | +0.15(+5.30%) |
Feb 13, 2009 | 2.800 | 2.830 | 2.750 | 2.830 | 24,237 | -0.02(-0.70%) |
Feb 12, 2009 | 2.810 | 2.870 | 2.810 | 2.850 | 22,169 | -0.03(-1.04%) |
Feb 11, 2009 | 2.850 | 2.970 | 2.840 | 2.880 | 47,795 | +0.03(+1.05%) |
Feb 10, 2009 | 2.950 | 2.970 | 2.830 | 2.850 | 21,703 | -0.12(-4.04%) |
Feb 09, 2009 | 2.910 | 3.040 | 2.890 | 2.970 | 62,899 | -0.08(-2.62%) |
Feb 06, 2009 | 3.000 | 3.050 | 2.950 | 3.050 | 29,608 | +0.00(+0.00%) |
Feb 05, 2009 | 3.050 | 3.060 | 3.020 | 3.050 | 51,224 | -0.02(-0.65%) |
Feb 04, 2009 | 3.050 | 3.090 | 3.000 | 3.070 | 21,103 | +0.06(+1.99%) |
Feb 03, 2009 | 2.980 | 3.090 | 2.900 | 3.010 | 127,087 | +0.04(+1.35%) |