Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.350 | 4.650 | 3.970 | 4.250 | 3,700 | -0.28(-6.18%) |
Apr 29, 2009 | 3.480 | 4.530 | 3.480 | 4.530 | 7,396 | +0.23(+5.35%) |
Apr 28, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 900 | +0.15(+3.61%) |
Apr 27, 2009 | 4.010 | 4.320 | 4.000 | 4.150 | 10,664 | -0.05(-1.19%) |
Apr 24, 2009 | 4.200 | 4.200 | 4.100 | 4.200 | 2,000 | +0.00(+0.00%) |
Apr 22, 2009 | 4.400 | 4.200 | 4.200 | 4.200 | 4,500 | +0.10(+2.44%) |
Apr 21, 2009 | 3.950 | 4.100 | 3.950 | 4.100 | 3,000 | +0.15(+3.80%) |
Apr 20, 2009 | 4.150 | 4.150 | 3.950 | 3.950 | 1,300 | -0.50(-11.24%) |
Apr 17, 2009 | 4.390 | 4.500 | 4.350 | 4.450 | 5,600 | +0.25(+5.95%) |
Apr 16, 2009 | 4.300 | 4.300 | 4.200 | 4.200 | 2,100 | +0.04(+0.96%) |
Apr 15, 2009 | 4.290 | 4.290 | 4.160 | 4.160 | 2,300 | +0.00(+0.00%) |
Apr 13, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.47%) |
Apr 09, 2009 | 3.700 | 4.100 | 3.700 | 4.100 | 3,600 | +0.09(+2.24%) |
Apr 07, 2009 | 4.150 | 4.010 | 4.010 | 4.010 | 500 | +0.02(+0.50%) |
Apr 06, 2009 | 3.950 | 4.090 | 3.910 | 3.990 | 4,400 | -0.01(-0.25%) |
Apr 03, 2009 | 3.990 | 4.100 | 3.990 | 4.000 | 2,100 | +0.00(+0.00%) |
Apr 02, 2009 | 4.000 | 4.150 | 3.110 | 4.000 | 18,850 | +0.00(+0.00%) |
Apr 01, 2009 | 3.950 | 4.230 | 3.950 | 4.000 | 3,200 | +0.19(+4.99%) |
Mar 31, 2009 | 4.000 | 4.050 | 3.010 | 3.810 | 1,612 | -0.09(-2.31%) |
Mar 30, 2009 | 3.850 | 3.900 | 3.750 | 3.900 | 1,212 | -0.20(-4.88%) |
Mar 26, 2009 | 3.850 | 4.100 | 3.600 | 4.100 | 8,000 | +0.05(+1.23%) |
Mar 25, 2009 | 4.330 | 4.340 | 3.910 | 4.050 | 6,800 | -0.02(-0.49%) |
Mar 24, 2009 | 4.270 | 4.270 | 3.930 | 4.070 | 9,600 | +0.19(+4.90%) |
Mar 23, 2009 | 3.900 | 4.000 | 3.880 | 3.880 | 7,400 | +0.48(+14.12%) |
Mar 20, 2009 | 3.420 | 3.550 | 3.250 | 3.400 | 3,300 | -0.06(-1.73%) |
Mar 19, 2009 | 3.280 | 3.570 | 3.280 | 3.460 | 5,499 | -0.04(-1.14%) |
Mar 18, 2009 | 3.390 | 3.670 | 3.390 | 3.500 | 4,500 | +0.10(+2.94%) |
Mar 17, 2009 | 3.300 | 3.400 | 3.300 | 3.400 | 1,100 | +0.15(+4.62%) |
Mar 16, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.07(-2.11%) |
Mar 13, 2009 | 3.100 | 3.320 | 3.100 | 3.320 | 0 | +0.04(+1.22%) |
Mar 12, 2009 | 3.200 | 3.280 | 3.200 | 3.280 | 1,399 | +0.10(+3.14%) |
Mar 11, 2009 | 3.200 | 3.200 | 3.180 | 3.180 | 1,490 | -0.21(-6.19%) |
Mar 10, 2009 | 3.013 | 3.391 | 3.010 | 3.390 | 4,086 | +0.14(+4.31%) |
Mar 09, 2009 | 3.100 | 3.250 | 3.070 | 3.250 | 1,000 | -0.05(-1.52%) |
Mar 06, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) |
Mar 05, 2009 | 3.050 | 3.160 | 3.030 | 3.100 | 2,565 | -0.17(-5.20%) |
Mar 04, 2009 | 3.350 | 3.350 | 3.030 | 3.270 | 4,710 | -0.07(-2.10%) |
Mar 02, 2009 | 3.050 | 3.350 | 3.050 | 3.340 | 1,820 | +0.08(+2.45%) |
Feb 27, 2009 | 3.540 | 3.750 | 3.260 | 3.260 | 0 | -0.37(-10.19%) |
Feb 26, 2009 | 3.630 | 3.640 | 3.350 | 3.630 | 6,600 | -0.01(-0.27%) |
Feb 25, 2009 | 3.350 | 3.730 | 3.350 | 3.640 | 6,000 | +0.14(+4.00%) |
Feb 24, 2009 | 3.520 | 3.690 | 3.400 | 3.500 | 5,300 | -0.09(-2.51%) |
Feb 23, 2009 | 3.650 | 3.750 | 3.450 | 3.590 | 3,700 | -0.17(-4.52%) |
Feb 20, 2009 | 3.600 | 3.770 | 3.600 | 3.760 | 1,700 | +0.10(+2.73%) |
Feb 19, 2009 | 3.680 | 3.680 | 3.660 | 3.660 | 1,824 | -0.04(-1.08%) |
Feb 18, 2009 | 3.530 | 3.700 | 3.530 | 3.700 | 875 | +0.17(+4.82%) |
Feb 17, 2009 | 3.530 | 3.530 | 3.530 | 3.530 | 1,166 | -0.02(-0.56%) |
Feb 13, 2009 | 3.700 | 3.800 | 3.510 | 3.550 | 5,794 | -0.15(-4.05%) |
Feb 12, 2009 | 3.450 | 3.700 | 3.450 | 3.700 | 1,800 | +0.24(+6.94%) |
Feb 11, 2009 | 3.650 | 3.650 | 3.460 | 3.460 | 1,922 | -0.29(-7.73%) |
Feb 10, 2009 | 3.660 | 3.750 | 3.660 | 3.750 | 1,300 | +0.00(+0.00%) |
Feb 09, 2009 | 3.700 | 3.750 | 3.700 | 3.750 | 1,100 | +0.05(+1.35%) |
Feb 06, 2009 | 3.800 | 3.800 | 3.650 | 3.700 | 3,308 | +0.10(+2.78%) |
Feb 05, 2009 | 3.740 | 3.780 | 3.600 | 3.600 | 400 | -0.27(-6.97%) |
Feb 04, 2009 | 3.750 | 3.870 | 3.600 | 3.870 | 866 | -0.01(-0.17%) |
Feb 03, 2009 | 3.876 | 3.876 | 3.876 | 3.876 | 100 | +0.09(+2.28%) |