Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.780 | 4.910 | 4.750 | 4.760 | 3,228 | +0.11(+2.37%) |
Apr 29, 2009 | 4.590 | 4.700 | 4.590 | 4.650 | 5,500 | +0.27(+6.16%) |
Apr 28, 2009 | 4.350 | 4.380 | 4.350 | 4.380 | 375 | +0.07(+1.62%) |
Apr 27, 2009 | 4.400 | 4.480 | 4.310 | 4.310 | 6,553 | -0.15(-3.36%) |
Apr 24, 2009 | 4.570 | 4.570 | 4.460 | 4.460 | 1,150 | +0.14(+3.24%) |
Apr 23, 2009 | 4.290 | 4.320 | 4.290 | 4.320 | 339 | +0.00(+0.00%) |
Apr 22, 2009 | 4.320 | 4.320 | 4.320 | 4.320 | 615 | +0.05(+1.17%) |
Apr 21, 2009 | 4.340 | 4.340 | 4.270 | 4.270 | 1,000 | -0.02(-0.47%) |
Apr 20, 2009 | 4.350 | 4.350 | 4.270 | 4.290 | 3,112 | -0.23(-5.09%) |
Apr 17, 2009 | 4.520 | 4.570 | 4.520 | 4.520 | 2,835 | +0.32(+7.62%) |
Apr 15, 2009 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) | |
Apr 14, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 500 | +0.16(+3.91%) |
Apr 13, 2009 | 4.040 | 4.090 | 4.010 | 4.090 | 1,841 | -0.15(-3.54%) |
Apr 09, 2009 | 4.080 | 4.240 | 4.080 | 4.240 | 2,896 | +0.33(+8.44%) |
Apr 07, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.04(+1.03%) |
Apr 06, 2009 | 3.900 | 3.910 | 3.850 | 3.870 | 1,665 | +0.12(+3.20%) |
Apr 03, 2009 | 3.650 | 3.850 | 3.650 | 3.750 | 4,118 | +0.38(+11.28%) |
Apr 02, 2009 | 3.450 | 3.450 | 3.370 | 3.370 | 3,239 | +0.23(+7.32%) |
Apr 01, 2009 | 3.140 | 3.140 | 3.140 | 3.140 | 1,600 | -0.01(-0.32%) |
Mar 31, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 1,111 | +0.11(+3.62%) |
Mar 30, 2009 | 3.060 | 3.060 | 3.040 | 3.040 | 413 | -0.18(-5.59%) |
Mar 26, 2009 | 3.220 | 3.220 | 3.220 | 3.220 | 250 | -0.07(-2.13%) |
Mar 25, 2009 | 3.280 | 3.310 | 3.280 | 3.290 | 1,260 | -0.03(-0.90%) |
Mar 24, 2009 | 3.360 | 3.360 | 3.310 | 3.320 | 1,670 | -0.07(-2.06%) |
Mar 23, 2009 | 3.320 | 3.390 | 3.320 | 3.390 | 2,498 | +0.29(+9.35%) |
Mar 20, 2009 | 3.210 | 3.270 | 3.100 | 3.100 | 4,171 | -0.30(-8.82%) |
Mar 19, 2009 | 3.370 | 3.400 | 3.370 | 3.400 | 977 | +0.19(+5.92%) |
Mar 17, 2009 | 3.210 | 3.210 | 3.210 | 0 | -0.10(-3.02%) | |
Mar 16, 2009 | 3.310 | 3.310 | 3.310 | 3.310 | 362 | +0.16(+5.08%) |
Mar 13, 2009 | 3.150 | 3.150 | 3.120 | 3.150 | 473 | +0.06(+1.94%) |
Mar 12, 2009 | 3.120 | 3.120 | 3.080 | 3.090 | 772 | -0.08(-2.52%) |
Mar 11, 2009 | 3.170 | 3.170 | 3.170 | 3.170 | 119 | +0.02(+0.63%) |
Mar 10, 2009 | 3.200 | 3.200 | 3.150 | 3.150 | 3,671 | +0.14(+4.65%) |
Mar 09, 2009 | 2.990 | 3.010 | 2.990 | 3.010 | 563 | -0.14(-4.44%) |
Mar 06, 2009 | 3.200 | 3.200 | 3.140 | 3.150 | 2,385 | +0.04(+1.29%) |
Mar 05, 2009 | 3.240 | 3.240 | 3.110 | 3.110 | 1,006 | -0.15(-4.60%) |
Mar 04, 2009 | 3.190 | 3.270 | 3.190 | 3.260 | 2,818 | +0.10(+3.16%) |
Mar 02, 2009 | 3.160 | 3.160 | 3.160 | 3.160 | 486 | -0.19(-5.67%) |
Feb 27, 2009 | 3.220 | 3.350 | 3.220 | 3.350 | 421 | +0.05(+1.52%) |
Feb 26, 2009 | 3.390 | 3.410 | 3.300 | 3.300 | 4,104 | +0.19(+6.11%) |
Feb 25, 2009 | 3.090 | 3.110 | 3.090 | 3.110 | 699 | +0.08(+2.64%) |
Feb 24, 2009 | 3.000 | 3.030 | 2.950 | 3.030 | 3,534 | +0.01(+0.33%) |
Feb 23, 2009 | 3.010 | 3.020 | 3.010 | 3.020 | 1,038 | -0.13(-4.13%) |
Feb 20, 2009 | 3.100 | 3.150 | 3.100 | 3.150 | 806 | -0.04(-1.25%) |
Feb 19, 2009 | 3.300 | 3.300 | 3.190 | 3.190 | 2,499 | +0.08(+2.57%) |
Feb 18, 2009 | 3.160 | 3.160 | 3.110 | 3.110 | 1,286 | -0.29(-8.53%) |
Feb 17, 2009 | 3.350 | 3.400 | 3.350 | 3.400 | 507 | +0.10(+3.03%) |
Feb 13, 2009 | 3.400 | 3.400 | 3.300 | 3.300 | 1,250 | -0.03(-0.90%) |
Feb 12, 2009 | 3.330 | 3.330 | 3.320 | 3.330 | 362 | -0.07(-2.06%) |
Feb 11, 2009 | 3.330 | 3.440 | 3.330 | 3.400 | 3,861 | -0.10(-2.86%) |
Feb 10, 2009 | 3.750 | 3.750 | 3.500 | 3.500 | 1,500 | -0.10(-2.78%) |
Feb 09, 2009 | 3.780 | 3.780 | 3.600 | 3.600 | 2,294 | +0.06(+1.69%) |
Feb 06, 2009 | 3.440 | 3.540 | 3.440 | 3.540 | 600 | +0.39(+12.38%) |
Feb 05, 2009 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 04, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 1,500 | +0.16(+5.35%) |
Feb 03, 2009 | 2.990 | 2.990 | 2.990 | 2.990 | 113 | +0.13(+4.55%) |