Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.125 | 3.175 | 3.107 | 3.120 | 3,896,695 | +0.03(+0.82%) |
Apr 29, 2009 | 3.055 | 3.132 | 3.055 | 3.095 | 2,952,497 | +0.04(+1.32%) |
Apr 28, 2009 | 3.068 | 3.086 | 3.047 | 3.054 | 2,920,212 | -0.02(-0.76%) |
Apr 27, 2009 | 3.082 | 3.118 | 3.065 | 3.077 | 2,487,825 | -0.00(-0.13%) |
Apr 24, 2009 | 3.076 | 3.103 | 3.066 | 3.081 | 2,734,410 | +0.03(+1.03%) |
Apr 23, 2009 | 3.015 | 3.052 | 2.998 | 3.050 | 3,764,863 | +0.03(+1.11%) |
Apr 22, 2009 | 3.004 | 3.059 | 2.996 | 3.017 | 3,586,270 | -0.01(-0.17%) |
Apr 21, 2009 | 2.959 | 3.029 | 2.959 | 3.022 | 2,970,356 | +0.03(+0.98%) |
Apr 20, 2009 | 3.049 | 3.052 | 2.983 | 2.992 | 3,315,884 | -0.11(-3.52%) |
Apr 17, 2009 | 3.026 | 3.116 | 3.026 | 3.102 | 3,163,109 | +0.06(+1.96%) |
Apr 16, 2009 | 3.034 | 3.061 | 3.014 | 3.042 | 3,007,644 | +0.02(+0.57%) |
Apr 15, 2009 | 2.982 | 3.030 | 2.975 | 3.025 | 3,832,648 | +0.03(+0.95%) |
Apr 14, 2009 | 3.015 | 3.020 | 2.989 | 2.996 | 3,409,566 | -0.02(-0.67%) |
Apr 13, 2009 | 3.002 | 3.029 | 2.982 | 3.017 | 3,859,692 | +0.01(+0.27%) |
Apr 09, 2009 | 3.044 | 3.059 | 2.982 | 3.009 | 3,393,903 | +0.02(+0.54%) |
Apr 08, 2009 | 2.936 | 2.995 | 2.936 | 2.992 | 5,375,406 | +0.04(+1.23%) |
Apr 07, 2009 | 2.953 | 2.975 | 2.943 | 2.956 | 4,829,303 | -0.03(-0.85%) |
Apr 06, 2009 | 2.993 | 3.005 | 2.934 | 2.981 | 6,263,348 | -0.02(-0.71%) |
Apr 03, 2009 | 2.990 | 3.015 | 2.976 | 3.003 | 7,367,380 | +0.01(+0.37%) |
Apr 02, 2009 | 2.984 | 3.025 | 2.973 | 2.991 | 4,930,302 | +0.08(+2.64%) |
Apr 01, 2009 | 2.872 | 2.924 | 2.865 | 2.915 | 7,835,385 | +0.00(+0.07%) |
Mar 31, 2009 | 2.892 | 2.938 | 2.865 | 2.913 | 6,767,564 | +0.06(+2.09%) |
Mar 30, 2009 | 2.882 | 2.897 | 2.829 | 2.853 | 6,213,096 | -0.22(-7.08%) |
Mar 26, 2009 | 3.088 | 3.133 | 3.038 | 3.070 | 9,938,258 | -0.02(-0.49%) |
Mar 25, 2009 | 3.120 | 3.134 | 3.046 | 3.085 | 10,445,925 | +0.00(+0.00%) |
Mar 24, 2009 | 3.167 | 3.193 | 3.068 | 3.085 | 9,450,961 | -0.13(-3.97%) |
Mar 23, 2009 | 3.192 | 3.214 | 3.187 | 3.213 | 6,397,582 | +0.09(+2.92%) |
Mar 20, 2009 | 3.143 | 3.185 | 3.117 | 3.122 | 4,667,896 | -0.02(-0.71%) |
Mar 19, 2009 | 3.229 | 3.262 | 3.133 | 3.144 | 6,264,090 | -0.04(-1.18%) |
Mar 18, 2009 | 3.184 | 3.209 | 3.088 | 3.182 | 6,140,288 | -0.01(-0.19%) |
Mar 17, 2009 | 3.005 | 3.188 | 2.977 | 3.188 | 7,086,275 | +0.17(+5.56%) |
Mar 16, 2009 | 2.964 | 3.081 | 2.956 | 3.020 | 4,684,656 | +0.06(+1.98%) |
Mar 13, 2009 | 2.957 | 2.985 | 2.924 | 2.961 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 2.898 | 2.969 | 2.883 | 2.956 | 3,601,795 | +0.05(+1.67%) |
Mar 11, 2009 | 2.930 | 2.933 | 2.878 | 2.907 | 4,406,636 | -0.00(-0.07%) |
Mar 10, 2009 | 2.861 | 2.955 | 2.861 | 2.909 | 4,252,655 | +0.07(+2.57%) |
Mar 09, 2009 | 2.810 | 2.879 | 2.780 | 2.837 | 6,143,571 | -0.01(-0.46%) |
Mar 06, 2009 | 2.837 | 2.913 | 2.801 | 2.850 | 0 | +0.03(+1.18%) |
Mar 05, 2009 | 2.864 | 2.893 | 2.795 | 2.816 | 3,905,643 | -0.11(-3.83%) |
Mar 04, 2009 | 2.899 | 2.958 | 2.843 | 2.929 | 9,735,409 | +0.04(+1.44%) |
Mar 02, 2009 | 2.959 | 2.977 | 2.846 | 2.887 | 7,970,440 | -0.13(-4.16%) |
Feb 27, 2009 | 3.062 | 3.076 | 2.994 | 3.013 | 0 | -0.12(-3.90%) |
Feb 26, 2009 | 3.117 | 3.187 | 3.084 | 3.135 | 7,153,051 | +0.06(+1.84%) |
Feb 25, 2009 | 3.091 | 3.120 | 3.017 | 3.078 | 11,877,577 | -0.03(-0.88%) |
Feb 24, 2009 | 3.114 | 3.175 | 3.041 | 3.106 | 11,639,842 | -0.01(-0.20%) |
Feb 23, 2009 | 3.272 | 3.294 | 3.099 | 3.112 | 8,851,234 | -0.15(-4.50%) |
Feb 20, 2009 | 3.212 | 3.369 | 3.186 | 3.258 | 0 | -0.03(-1.01%) |
Feb 19, 2009 | 3.261 | 3.309 | 3.239 | 3.292 | 6,006,291 | +0.07(+2.29%) |
Feb 18, 2009 | 3.266 | 3.266 | 3.191 | 3.218 | 5,573,775 | -0.03(-0.96%) |
Feb 17, 2009 | 3.337 | 3.337 | 3.222 | 3.249 | 7,160,744 | -0.14(-4.23%) |
Feb 13, 2009 | 3.489 | 3.489 | 3.364 | 3.393 | 6,049,731 | +0.01(+0.18%) |
Feb 12, 2009 | 3.355 | 3.387 | 3.306 | 3.387 | 6,547,222 | +0.01(+0.30%) |
Feb 11, 2009 | 3.366 | 3.419 | 3.340 | 3.377 | 9,908,227 | -0.04(-1.04%) |
Feb 10, 2009 | 3.500 | 3.535 | 3.382 | 3.412 | 6,407,411 | -0.11(-3.10%) |
Feb 09, 2009 | 3.506 | 3.567 | 3.488 | 3.521 | 5,843,796 | +0.05(+1.37%) |
Feb 06, 2009 | 3.363 | 3.504 | 3.333 | 3.474 | 8,355,047 | +0.07(+2.08%) |
Feb 05, 2009 | 3.390 | 3.436 | 3.361 | 3.403 | 5,602,630 | +0.01(+0.21%) |
Feb 04, 2009 | 3.355 | 3.445 | 3.344 | 3.396 | 7,850,762 | +0.03(+1.02%) |
Feb 03, 2009 | 3.288 | 3.372 | 3.288 | 3.362 | 9,721,031 | +0.06(+1.87%) |