Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.187 | 4.187 | 4.187 | 0 | -0.01(-0.23%) | |
Apr 29, 2009 | 4.197 | 4.207 | 4.187 | 4.197 | 0 | -0.05(-1.28%) |
Apr 28, 2009 | 4.252 | 4.252 | 4.252 | 0 | +0.01(+0.17%) | |
Apr 27, 2009 | 4.238 | 4.332 | 4.212 | 4.244 | 0 | +0.01(+0.13%) |
Apr 24, 2009 | 4.254 | 4.275 | 4.218 | 4.239 | 0 | -0.02(-0.36%) |
Apr 23, 2009 | 4.254 | 4.264 | 4.244 | 4.254 | 0 | +0.01(+0.31%) |
Apr 22, 2009 | 4.203 | 4.275 | 4.188 | 4.241 | 0 | +0.03(+0.77%) |
Apr 21, 2009 | 4.201 | 4.245 | 4.173 | 4.209 | 0 | +0.01(+0.19%) |
Apr 20, 2009 | 4.201 | 4.206 | 4.196 | 4.201 | 0 | +0.03(+0.64%) |
Apr 17, 2009 | 4.184 | 4.205 | 4.149 | 4.174 | 0 | -0.01(-0.23%) |
Apr 16, 2009 | 4.184 | 4.189 | 4.179 | 4.184 | 0 | +0.02(+0.55%) |
Apr 15, 2009 | 4.162 | 4.189 | 4.143 | 4.161 | 0 | -0.00(-0.02%) |
Apr 14, 2009 | 4.162 | 4.167 | 4.157 | 4.162 | 0 | +0.03(+0.76%) |
Apr 13, 2009 | 4.103 | 4.166 | 4.088 | 4.131 | 0 | +0.02(+0.51%) |
Apr 10, 2009 | 4.110 | 4.110 | 4.110 | 0 | -0.01(-0.27%) | |
Apr 09, 2009 | 4.121 | 4.131 | 4.111 | 4.121 | 0 | -0.02(-0.49%) |
Apr 08, 2009 | 4.146 | 4.200 | 4.122 | 4.141 | 0 | -0.01(-0.19%) |
Apr 07, 2009 | 4.146 | 4.159 | 4.136 | 4.149 | 0 | +0.01(+0.15%) |
Apr 06, 2009 | 4.168 | 4.184 | 4.090 | 4.143 | 0 | -0.02(-0.58%) |
Apr 03, 2009 | 4.174 | 4.199 | 4.150 | 4.167 | 0 | +0.00(+0.04%) |
Apr 02, 2009 | 4.194 | 4.223 | 4.140 | 4.165 | 0 | -0.03(-0.60%) |
Apr 01, 2009 | 4.218 | 4.251 | 4.175 | 4.190 | 0 | -0.02(-0.54%) |
Mar 31, 2009 | 4.218 | 4.279 | 4.138 | 4.213 | 0 | +0.01(+0.21%) |
Mar 30, 2009 | 4.204 | 4.204 | 4.204 | 0 | +0.02(+0.54%) | |
Mar 26, 2009 | 4.150 | 4.202 | 4.128 | 4.181 | 0 | +0.03(+0.76%) |
Mar 25, 2009 | 4.150 | 4.162 | 4.150 | 4.150 | 0 | +0.09(+2.11%) |
Mar 24, 2009 | 4.064 | 4.064 | 4.064 | 0 | +0.02(+0.48%) | |
Mar 23, 2009 | 4.044 | 4.044 | 4.042 | 4.044 | 0 | -0.00(-0.09%) |
Mar 20, 2009 | 4.048 | 4.048 | 4.048 | 0 | -0.00(-0.08%) | |
Mar 19, 2009 | 4.065 | 4.103 | 3.982 | 4.051 | 0 | -0.02(-0.44%) |
Mar 18, 2009 | 4.075 | 4.075 | 4.069 | 4.069 | 0 | -0.10(-2.32%) |
Mar 17, 2009 | 4.133 | 4.176 | 4.133 | 4.166 | 0 | +0.02(+0.45%) |
Mar 16, 2009 | 4.147 | 4.147 | 4.147 | 4.147 | 0 | -0.04(-0.84%) |
Mar 13, 2009 | 4.183 | 4.183 | 4.183 | 0 | +0.00(+0.11%) | |
Mar 12, 2009 | 4.176 | 4.178 | 4.176 | 4.178 | 0 | -0.03(-0.61%) |
Mar 11, 2009 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | -0.02(-0.49%) |
Mar 10, 2009 | 4.228 | 4.228 | 4.224 | 4.224 | 0 | -0.03(-0.66%) |
Mar 09, 2009 | 4.176 | 4.252 | 4.166 | 4.252 | 0 | +0.01(+0.32%) |
Mar 06, 2009 | 4.238 | 4.238 | 4.238 | 0 | -0.01(-0.20%) | |
Mar 05, 2009 | 4.247 | 4.257 | 4.237 | 4.247 | 0 | +0.05(+1.09%) |
Mar 04, 2009 | 4.201 | 4.201 | 4.201 | 0 | -0.01(-0.33%) | |
Mar 02, 2009 | 4.215 | 4.215 | 4.215 | 0 | +0.04(+0.96%) | |
Feb 27, 2009 | 4.175 | 4.175 | 4.175 | 0 | -0.00(-0.07%) | |
Feb 26, 2009 | 4.178 | 4.178 | 4.178 | 0 | -0.02(-0.46%) | |
Feb 25, 2009 | 4.197 | 4.197 | 4.197 | 0 | +0.04(+0.87%) | |
Feb 24, 2009 | 4.161 | 4.161 | 4.161 | 0 | +0.02(+0.51%) | |
Feb 23, 2009 | 4.140 | 4.140 | 4.140 | 0 | -0.01(-0.24%) | |
Feb 20, 2009 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.18%) | |
Feb 19, 2009 | 4.143 | 4.143 | 4.143 | 0 | -0.01(-0.19%) | |
Feb 18, 2009 | 4.150 | 4.150 | 4.150 | 0 | +0.02(+0.37%) | |
Feb 17, 2009 | 4.135 | 4.140 | 4.130 | 4.135 | 0 | +0.01(+0.24%) |
Feb 16, 2009 | 4.125 | 4.125 | 4.125 | 0 | +0.07(+1.83%) | |
Feb 13, 2009 | 4.051 | 4.051 | 4.051 | 0 | -0.00(-0.01%) | |
Feb 12, 2009 | 4.051 | 4.051 | 4.051 | 4.051 | 0 | -0.00(-0.02%) |
Feb 11, 2009 | 4.053 | 4.053 | 4.053 | 0 | -0.04(-0.95%) | |
Feb 10, 2009 | 4.091 | 4.091 | 4.091 | 0 | +0.06(+1.41%) | |
Feb 09, 2009 | 4.035 | 4.035 | 4.035 | 0 | +0.01(+0.25%) | |
Feb 06, 2009 | 4.024 | 4.024 | 4.024 | 0 | -0.03(-0.66%) | |
Feb 05, 2009 | 4.051 | 4.051 | 4.051 | 0 | -0.01(-0.16%) | |
Feb 04, 2009 | 4.058 | 4.058 | 4.058 | 0 | +0.01(+0.37%) | |
Feb 03, 2009 | 4.043 | 4.043 | 4.043 | 0 | -0.01(-0.25%) |