Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.847 | 3.847 | 3.840 | 3.846 | 1,264 | -0.00(-0.01%) |
Apr 29, 2009 | 3.752 | 3.847 | 3.752 | 3.847 | 533 | +0.06(+1.49%) |
Apr 28, 2009 | 3.706 | 4.079 | 3.663 | 3.790 | 29,954 | +0.15(+4.12%) |
Apr 27, 2009 | 3.522 | 3.699 | 3.508 | 3.640 | 7,757 | +0.03(+0.92%) |
Apr 24, 2009 | 3.628 | 3.628 | 3.494 | 3.607 | 4,476 | +0.08(+2.25%) |
Apr 23, 2009 | 3.621 | 3.663 | 3.494 | 3.527 | 2,722 | +0.08(+2.18%) |
Apr 22, 2009 | 3.445 | 3.487 | 3.445 | 3.452 | 1,703 | +0.00(+0.00%) |
Apr 21, 2009 | 3.642 | 3.642 | 3.382 | 3.452 | 2,836 | +0.18(+5.38%) |
Apr 20, 2009 | 3.424 | 3.424 | 3.276 | 3.276 | 1,419 | -0.08(-2.52%) |
Apr 17, 2009 | 3.445 | 3.597 | 3.360 | 3.360 | 19,287 | -0.08(-2.45%) |
Apr 16, 2009 | 3.452 | 3.452 | 3.445 | 3.445 | 2,980 | +0.10(+2.95%) |
Apr 15, 2009 | 3.417 | 3.452 | 3.346 | 3.346 | 7,523 | -0.02(-0.73%) |
Apr 14, 2009 | 3.269 | 3.382 | 3.269 | 3.371 | 5,734 | +0.17(+5.16%) |
Apr 13, 2009 | 3.205 | 3.205 | 3.205 | 3.205 | 844 | -0.06(-1.94%) |
Apr 09, 2009 | 3.170 | 3.269 | 3.170 | 3.269 | 9,063 | +0.10(+3.07%) |
Apr 08, 2009 | 3.170 | 3.177 | 3.170 | 3.172 | 4,149 | -0.03(-1.06%) |
Apr 07, 2009 | 3.177 | 3.205 | 3.177 | 3.205 | 567 | -0.02(-0.65%) |
Apr 06, 2009 | 3.269 | 3.269 | 3.184 | 3.227 | 5,348 | -0.04(-1.29%) |
Apr 03, 2009 | 3.248 | 3.269 | 3.248 | 3.269 | 3,142 | +0.01(+0.43%) |
Apr 02, 2009 | 3.212 | 3.255 | 3.121 | 3.255 | 5,019 | -0.01(-0.22%) |
Apr 01, 2009 | 3.086 | 3.262 | 3.086 | 3.262 | 2,696 | +0.06(+1.76%) |
Mar 31, 2009 | 3.205 | 3.206 | 3.205 | 3.206 | 752 | +0.11(+3.41%) |
Mar 30, 2009 | 3.170 | 3.241 | 3.022 | 3.100 | 2,696 | -0.11(-3.33%) |
Mar 26, 2009 | 3.212 | 3.212 | 3.100 | 3.207 | 4,834 | -0.05(-1.48%) |
Mar 25, 2009 | 3.107 | 3.417 | 3.086 | 3.255 | 5,345 | +0.23(+7.57%) |
Mar 24, 2009 | 3.100 | 3.205 | 2.860 | 3.026 | 8,095 | -0.07(-2.16%) |
Mar 23, 2009 | 3.036 | 3.241 | 2.945 | 3.093 | 3,415 | +0.18(+6.30%) |
Mar 20, 2009 | 2.994 | 3.058 | 2.910 | 2.910 | 5,252 | -0.06(-2.13%) |
Mar 19, 2009 | 2.843 | 3.100 | 2.811 | 2.973 | 4,198 | +0.04(+1.20%) |
Mar 17, 2009 | 2.783 | 2.938 | 2.938 | 2.938 | 567 | +0.19(+6.92%) |
Mar 16, 2009 | 2.748 | 2.748 | 2.748 | 2.748 | 319 | +0.00(+0.00%) |
Mar 13, 2009 | 2.748 | 2.748 | 2.642 | 2.748 | 4,543 | +0.04(+1.30%) |
Mar 12, 2009 | 2.642 | 2.719 | 2.593 | 2.712 | 3,545 | -0.03(-1.03%) |
Mar 11, 2009 | 2.578 | 2.818 | 2.564 | 2.740 | 4,643 | -0.09(-3.23%) |
Mar 10, 2009 | 2.614 | 2.853 | 2.614 | 2.832 | 10,882 | +0.30(+11.98%) |
Mar 09, 2009 | 2.600 | 2.642 | 2.466 | 2.529 | 23,909 | -0.08(-2.97%) |
Mar 06, 2009 | 2.574 | 2.663 | 2.536 | 2.607 | 18,633 | -0.20(-7.20%) |
Mar 05, 2009 | 2.783 | 2.809 | 2.614 | 2.809 | 1,135 | +0.00(+0.18%) |
Mar 04, 2009 | 2.881 | 2.881 | 2.748 | 2.804 | 865 | +0.20(+7.57%) |
Mar 02, 2009 | 2.888 | 2.888 | 2.607 | 2.607 | 4,600 | -0.30(-10.19%) |
Feb 27, 2009 | 2.825 | 2.903 | 2.818 | 2.903 | 2,271 | -0.02(-0.72%) |
Feb 26, 2009 | 2.924 | 3.135 | 2.712 | 2.924 | 3,548 | +0.12(+4.27%) |
Feb 25, 2009 | 2.818 | 2.846 | 2.783 | 2.804 | 5,535 | -0.01(-0.25%) |
Feb 24, 2009 | 2.748 | 2.811 | 2.748 | 2.811 | 3,690 | -0.08(-2.68%) |
Feb 23, 2009 | 2.719 | 2.888 | 2.719 | 2.888 | 1,540 | +0.00(+0.00%) |
Feb 20, 2009 | 2.846 | 2.888 | 2.829 | 2.888 | 6,586 | -0.04(-1.21%) |
Feb 19, 2009 | 2.994 | 2.994 | 2.903 | 2.924 | 5,467 | -0.07(-2.35%) |
Feb 18, 2009 | 3.100 | 3.100 | 2.888 | 2.994 | 17,209 | -0.05(-1.62%) |
Feb 17, 2009 | 3.001 | 3.043 | 3.001 | 3.043 | 496 | -0.09(-2.92%) |
Feb 13, 2009 | 3.107 | 3.283 | 3.107 | 3.135 | 2,979 | +0.01(+0.48%) |
Feb 12, 2009 | 3.177 | 3.373 | 3.079 | 3.120 | 18,454 | -0.05(-1.58%) |
Feb 11, 2009 | 3.121 | 3.315 | 2.959 | 3.170 | 12,079 | +0.04(+1.35%) |
Feb 10, 2009 | 3.276 | 3.431 | 3.128 | 3.128 | 4,242 | -0.15(-4.43%) |
Feb 09, 2009 | 3.128 | 3.273 | 3.128 | 3.273 | 6,214 | +0.18(+5.83%) |
Feb 06, 2009 | 3.022 | 3.093 | 2.987 | 3.093 | 5,110 | +0.13(+4.52%) |
Feb 05, 2009 | 2.888 | 2.973 | 2.888 | 2.959 | 3,054 | +0.07(+2.44%) |
Feb 04, 2009 | 2.959 | 2.959 | 2.818 | 2.888 | 7,088 | +0.02(+0.74%) |
Feb 03, 2009 | 2.818 | 2.867 | 2.762 | 2.867 | 4,166 | +0.12(+4.36%) |