Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.125 | 3.176 | 3.107 | 3.120 | 3,895,974 | +0.03(+0.82%) |
Apr 29, 2009 | 3.056 | 3.133 | 3.056 | 3.095 | 2,951,951 | +0.04(+1.32%) |
Apr 28, 2009 | 3.069 | 3.087 | 3.048 | 3.055 | 2,919,672 | -0.02(-0.76%) |
Apr 27, 2009 | 3.083 | 3.118 | 3.066 | 3.078 | 2,487,365 | -0.00(-0.13%) |
Apr 24, 2009 | 3.077 | 3.103 | 3.067 | 3.082 | 2,733,905 | +0.03(+1.03%) |
Apr 23, 2009 | 3.015 | 3.053 | 2.999 | 3.051 | 3,764,167 | +0.03(+1.11%) |
Apr 22, 2009 | 3.004 | 3.060 | 2.997 | 3.017 | 3,585,607 | -0.01(-0.17%) |
Apr 21, 2009 | 2.960 | 3.029 | 2.960 | 3.022 | 2,969,806 | +0.03(+0.98%) |
Apr 20, 2009 | 3.050 | 3.053 | 2.984 | 2.993 | 3,315,271 | -0.11(-3.52%) |
Apr 17, 2009 | 3.026 | 3.116 | 3.026 | 3.102 | 3,162,524 | +0.06(+1.96%) |
Apr 16, 2009 | 3.034 | 3.062 | 3.014 | 3.043 | 3,007,088 | +0.02(+0.57%) |
Apr 15, 2009 | 2.983 | 3.030 | 2.976 | 3.025 | 3,831,939 | +0.03(+0.95%) |
Apr 14, 2009 | 3.015 | 3.020 | 2.990 | 2.997 | 3,408,935 | -0.02(-0.67%) |
Apr 13, 2009 | 3.002 | 3.029 | 2.983 | 3.017 | 3,858,979 | +0.01(+0.27%) |
Apr 09, 2009 | 3.045 | 3.060 | 2.983 | 3.009 | 3,393,275 | +0.02(+0.54%) |
Apr 08, 2009 | 2.936 | 2.996 | 2.936 | 2.993 | 5,374,412 | +0.04(+1.23%) |
Apr 07, 2009 | 2.954 | 2.976 | 2.943 | 2.957 | 4,828,410 | -0.03(-0.85%) |
Apr 06, 2009 | 2.994 | 3.005 | 2.934 | 2.982 | 6,262,190 | -0.02(-0.71%) |
Apr 03, 2009 | 2.991 | 3.015 | 2.977 | 3.003 | 7,366,018 | +0.01(+0.37%) |
Apr 02, 2009 | 2.985 | 3.026 | 2.974 | 2.992 | 4,929,391 | +0.08(+2.64%) |
Apr 01, 2009 | 2.873 | 2.924 | 2.866 | 2.915 | 7,833,937 | +0.00(+0.07%) |
Mar 31, 2009 | 2.893 | 2.938 | 2.866 | 2.913 | 6,766,313 | +0.06(+2.09%) |
Mar 30, 2009 | 2.883 | 2.898 | 2.829 | 2.853 | 6,211,947 | -0.22(-7.08%) |
Mar 26, 2009 | 3.089 | 3.134 | 3.038 | 3.071 | 9,936,420 | -0.02(-0.49%) |
Mar 25, 2009 | 3.120 | 3.135 | 3.047 | 3.086 | 10,443,994 | +0.00(+0.00%) |
Mar 24, 2009 | 3.168 | 3.193 | 3.069 | 3.086 | 9,449,214 | -0.13(-3.97%) |
Mar 23, 2009 | 3.192 | 3.214 | 3.187 | 3.213 | 6,396,399 | +0.09(+2.92%) |
Mar 20, 2009 | 3.144 | 3.185 | 3.117 | 3.122 | 4,667,032 | -0.02(-0.71%) |
Mar 19, 2009 | 3.230 | 3.263 | 3.134 | 3.145 | 6,262,932 | -0.04(-1.18%) |
Mar 18, 2009 | 3.184 | 3.209 | 3.089 | 3.182 | 6,139,153 | -0.01(-0.19%) |
Mar 17, 2009 | 3.005 | 3.188 | 2.978 | 3.188 | 7,084,965 | +0.17(+5.56%) |
Mar 16, 2009 | 2.965 | 3.082 | 2.957 | 3.020 | 4,683,790 | +0.06(+1.98%) |
Mar 13, 2009 | 2.958 | 2.986 | 2.924 | 2.962 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 2.899 | 2.970 | 2.884 | 2.957 | 3,601,129 | +0.05(+1.67%) |
Mar 11, 2009 | 2.930 | 2.933 | 2.879 | 2.908 | 4,405,821 | -0.00(-0.07%) |
Mar 10, 2009 | 2.861 | 2.956 | 2.861 | 2.910 | 4,251,869 | +0.07(+2.57%) |
Mar 09, 2009 | 2.811 | 2.880 | 2.781 | 2.837 | 6,142,435 | -0.01(-0.46%) |
Mar 06, 2009 | 2.837 | 2.913 | 2.802 | 2.850 | 0 | +0.03(+1.18%) |
Mar 05, 2009 | 2.865 | 2.894 | 2.796 | 2.817 | 3,904,921 | -0.11(-3.83%) |
Mar 04, 2009 | 2.900 | 2.959 | 2.843 | 2.929 | 9,733,609 | +0.04(+1.44%) |
Mar 02, 2009 | 2.960 | 2.978 | 2.846 | 2.888 | 7,968,966 | -0.13(-4.16%) |
Feb 27, 2009 | 3.063 | 3.077 | 2.995 | 3.013 | 0 | -0.12(-3.90%) |
Feb 26, 2009 | 3.117 | 3.187 | 3.085 | 3.136 | 7,151,728 | +0.06(+1.84%) |
Feb 25, 2009 | 3.091 | 3.121 | 3.017 | 3.079 | 11,875,381 | -0.03(-0.88%) |
Feb 24, 2009 | 3.114 | 3.176 | 3.042 | 3.106 | 11,637,690 | -0.01(-0.20%) |
Feb 23, 2009 | 3.272 | 3.295 | 3.099 | 3.112 | 8,849,597 | -0.15(-4.50%) |
Feb 20, 2009 | 3.212 | 3.369 | 3.186 | 3.259 | 0 | -0.03(-1.01%) |
Feb 19, 2009 | 3.262 | 3.310 | 3.240 | 3.292 | 6,005,181 | +0.07(+2.29%) |
Feb 18, 2009 | 3.267 | 3.267 | 3.191 | 3.219 | 5,572,745 | -0.03(-0.96%) |
Feb 17, 2009 | 3.338 | 3.338 | 3.223 | 3.250 | 7,159,420 | -0.14(-4.23%) |
Feb 13, 2009 | 3.490 | 3.490 | 3.364 | 3.394 | 6,048,612 | +0.01(+0.18%) |
Feb 12, 2009 | 3.356 | 3.387 | 3.307 | 3.387 | 6,546,012 | +0.01(+0.30%) |
Feb 11, 2009 | 3.366 | 3.420 | 3.341 | 3.377 | 9,906,395 | -0.04(-1.04%) |
Feb 10, 2009 | 3.501 | 3.536 | 3.383 | 3.413 | 6,406,227 | -0.11(-3.10%) |
Feb 09, 2009 | 3.507 | 3.567 | 3.489 | 3.522 | 5,842,716 | +0.05(+1.37%) |
Feb 06, 2009 | 3.363 | 3.505 | 3.334 | 3.474 | 8,353,502 | +0.07(+2.08%) |
Feb 05, 2009 | 3.390 | 3.437 | 3.361 | 3.404 | 5,601,594 | +0.01(+0.21%) |
Feb 04, 2009 | 3.356 | 3.446 | 3.345 | 3.397 | 7,849,310 | +0.03(+1.02%) |
Feb 03, 2009 | 3.288 | 3.372 | 3.288 | 3.362 | 9,719,234 | +0.06(+1.87%) |