Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.040 | 4.040 | 3.900 | 4.000 | 127,843 | +0.00(+0.00%) |
Apr 29, 2009 | 3.890 | 4.090 | 3.840 | 4.000 | 213,251 | +0.27(+7.24%) |
Apr 28, 2009 | 3.860 | 4.050 | 3.640 | 3.730 | 426,997 | -0.07(-1.84%) |
Apr 27, 2009 | 3.850 | 3.920 | 3.600 | 3.800 | 355,050 | -0.06(-1.55%) |
Apr 24, 2009 | 3.630 | 3.990 | 3.570 | 3.860 | 440,517 | +0.26(+7.22%) |
Apr 23, 2009 | 3.640 | 3.750 | 3.500 | 3.600 | 140,380 | +0.05(+1.41%) |
Apr 22, 2009 | 3.560 | 3.810 | 3.520 | 3.550 | 132,295 | +0.05(+1.43%) |
Apr 21, 2009 | 3.350 | 3.500 | 3.300 | 3.500 | 50,500 | +0.11(+3.24%) |
Apr 20, 2009 | 3.500 | 3.690 | 3.340 | 3.390 | 57,335 | -0.02(-0.59%) |
Apr 17, 2009 | 3.320 | 3.480 | 3.160 | 3.410 | 252,027 | +0.15(+4.60%) |
Apr 16, 2009 | 3.420 | 3.440 | 3.060 | 3.260 | 254,950 | -0.15(-4.40%) |
Apr 15, 2009 | 3.660 | 3.700 | 3.150 | 3.410 | 213,964 | -0.19(-5.28%) |
Apr 14, 2009 | 3.680 | 3.750 | 3.600 | 3.600 | 38,010 | -0.10(-2.70%) |
Apr 13, 2009 | 3.750 | 3.820 | 3.670 | 3.700 | 90,387 | -0.12(-3.14%) |
Apr 09, 2009 | 3.700 | 3.820 | 3.670 | 3.820 | 69,350 | +0.12(+3.24%) |
Apr 08, 2009 | 3.700 | 3.750 | 3.660 | 3.700 | 46,800 | +0.00(+0.00%) |
Apr 07, 2009 | 3.820 | 3.820 | 3.640 | 3.700 | 242,950 | -0.06(-1.60%) |
Apr 06, 2009 | 3.780 | 3.820 | 3.660 | 3.760 | 50,892 | -0.06(-1.57%) |
Apr 03, 2009 | 3.780 | 3.850 | 3.750 | 3.820 | 40,574 | +0.07(+1.87%) |
Apr 02, 2009 | 3.990 | 4.030 | 3.750 | 3.750 | 135,038 | -0.10(-2.60%) |
Apr 01, 2009 | 3.860 | 3.950 | 3.830 | 3.850 | 121,375 | -0.20(-4.94%) |
Mar 31, 2009 | 4.130 | 4.080 | 3.850 | 4.050 | 182,408 | -0.03(-0.74%) |
Mar 30, 2009 | 3.850 | 4.080 | 3.670 | 4.080 | 59,095 | -0.16(-3.77%) |
Mar 26, 2009 | 3.700 | 4.240 | 3.700 | 4.240 | 119,260 | +0.54(+14.59%) |
Mar 25, 2009 | 3.750 | 3.830 | 3.610 | 3.700 | 87,909 | -0.04(-1.07%) |
Mar 24, 2009 | 3.840 | 3.840 | 3.700 | 3.740 | 106,340 | -0.13(-3.36%) |
Mar 23, 2009 | 3.900 | 3.900 | 3.850 | 3.870 | 178,510 | +0.15(+4.03%) |
Mar 20, 2009 | 3.690 | 3.750 | 3.690 | 3.720 | 29,641 | +0.12(+3.33%) |
Mar 19, 2009 | 3.590 | 3.700 | 3.550 | 3.600 | 126,688 | +0.10(+2.86%) |
Mar 18, 2009 | 3.420 | 3.540 | 3.420 | 3.500 | 146,378 | +0.05(+1.45%) |
Mar 17, 2009 | 3.420 | 3.500 | 3.380 | 3.450 | 265,816 | +0.06(+1.77%) |
Mar 16, 2009 | 3.390 | 3.440 | 3.320 | 3.390 | 199,050 | +0.02(+0.59%) |
Mar 13, 2009 | 3.360 | 3.400 | 3.320 | 3.370 | 82,500 | -0.01(-0.30%) |
Mar 12, 2009 | 3.350 | 3.480 | 3.300 | 3.380 | 168,826 | -0.01(-0.29%) |
Mar 11, 2009 | 3.490 | 3.490 | 3.350 | 3.390 | 91,487 | +0.02(+0.59%) |
Mar 10, 2009 | 3.300 | 3.400 | 3.270 | 3.370 | 101,920 | +0.15(+4.66%) |
Mar 09, 2009 | 3.250 | 3.350 | 3.170 | 3.220 | 48,450 | +0.02(+0.63%) |
Mar 06, 2009 | 3.400 | 3.400 | 3.200 | 3.200 | 20,899 | +0.00(+0.00%) |
Mar 05, 2009 | 3.340 | 3.410 | 3.200 | 3.200 | 133,050 | -0.15(-4.48%) |
Mar 04, 2009 | 3.040 | 3.350 | 3.040 | 3.350 | 219,600 | +0.40(+13.56%) |
Mar 02, 2009 | 2.900 | 3.050 | 2.900 | 2.950 | 446,544 | -0.09(-2.96%) |
Feb 27, 2009 | 3.100 | 3.120 | 3.010 | 3.040 | 67,271 | -0.06(-1.94%) |
Feb 26, 2009 | 3.000 | 3.100 | 2.950 | 3.100 | 74,775 | +0.18(+6.16%) |
Feb 25, 2009 | 3.030 | 3.030 | 2.880 | 2.920 | 33,932 | -0.09(-2.99%) |
Feb 24, 2009 | 2.800 | 3.010 | 2.800 | 3.010 | 92,294 | +0.16(+5.61%) |
Feb 23, 2009 | 3.060 | 3.060 | 2.800 | 2.850 | 24,640 | -0.13(-4.36%) |
Feb 20, 2009 | 3.020 | 3.080 | 2.800 | 2.980 | 298,300 | -0.10(-3.25%) |
Feb 19, 2009 | 2.950 | 3.150 | 2.950 | 3.080 | 44,930 | +0.08(+2.67%) |
Feb 18, 2009 | 3.100 | 3.140 | 3.000 | 3.000 | 65,725 | -0.08(-2.60%) |
Feb 17, 2009 | 3.190 | 3.190 | 3.000 | 3.080 | 120,215 | -0.11(-3.45%) |
Feb 13, 2009 | 3.200 | 3.250 | 3.150 | 3.190 | 290,560 | -0.01(-0.31%) |
Feb 12, 2009 | 3.250 | 3.250 | 3.120 | 3.200 | 76,957 | -0.10(-3.03%) |
Feb 11, 2009 | 3.460 | 3.460 | 3.250 | 3.300 | 77,048 | +0.01(+0.30%) |
Feb 10, 2009 | 3.520 | 3.550 | 3.280 | 3.290 | 171,437 | -0.36(-9.86%) |
Feb 09, 2009 | 3.400 | 3.750 | 3.400 | 3.650 | 87,255 | +0.26(+7.67%) |
Feb 06, 2009 | 3.180 | 3.390 | 3.180 | 3.390 | 38,938 | +0.18(+5.61%) |
Feb 05, 2009 | 3.230 | 3.360 | 3.160 | 3.210 | 19,850 | -0.04(-1.23%) |
Feb 04, 2009 | 3.200 | 3.300 | 3.200 | 3.250 | 27,100 | +0.05(+1.56%) |
Feb 03, 2009 | 3.110 | 3.200 | 3.080 | 3.200 | 15,000 | +0.05(+1.59%) |