Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2009 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | +0.18(+5.03%) |
Apr 28, 2009 | 3.675 | 3.675 | 3.662 | 3.662 | 2,450 | +0.04(+1.05%) |
Apr 27, 2009 | 3.662 | 3.726 | 3.554 | 3.624 | 3,041 | -0.17(-4.52%) |
Apr 24, 2009 | 3.878 | 3.878 | 3.700 | 3.796 | 181,720 | -0.02(-0.50%) |
Apr 23, 2009 | 3.802 | 3.954 | 3.802 | 3.815 | 16,358 | +0.01(+0.33%) |
Apr 22, 2009 | 3.942 | 3.980 | 3.789 | 3.802 | 55,368 | -0.13(-3.24%) |
Apr 21, 2009 | 4.202 | 4.571 | 3.929 | 3.929 | 17,015 | +0.05(+1.31%) |
Apr 20, 2009 | 3.567 | 4.037 | 3.567 | 3.878 | 11,167 | -0.03(-0.81%) |
Apr 17, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 3,303 | -0.05(-1.28%) |
Apr 16, 2009 | 3.980 | 3.980 | 3.961 | 3.961 | 314 | -0.18(-4.30%) |
Apr 15, 2009 | 3.954 | 4.145 | 3.954 | 4.139 | 3,460 | +0.13(+3.33%) |
Apr 14, 2009 | 4.139 | 4.139 | 3.980 | 4.005 | 6,610 | -0.24(-5.69%) |
Apr 13, 2009 | 4.044 | 4.247 | 3.967 | 4.247 | 5,033 | +0.35(+8.93%) |
Apr 09, 2009 | 3.815 | 3.910 | 3.789 | 3.899 | 2,139 | +0.08(+2.04%) |
Apr 08, 2009 | 3.821 | 3.821 | 3.821 | 3.821 | 629 | +0.17(+4.70%) |
Apr 07, 2009 | 3.497 | 3.755 | 3.420 | 3.649 | 2,202 | -0.29(-7.42%) |
Apr 06, 2009 | 3.951 | 3.951 | 3.891 | 3.942 | 7,324 | +0.11(+2.82%) |
Apr 03, 2009 | 3.815 | 3.834 | 3.815 | 3.834 | 7,549 | +0.03(+0.67%) |
Apr 02, 2009 | 3.815 | 3.827 | 3.751 | 3.808 | 13,998 | +0.09(+2.39%) |
Mar 31, 2009 | 3.783 | 3.719 | 3.719 | 3.719 | 9,751 | +0.03(+0.86%) |
Mar 30, 2009 | 3.694 | 3.694 | 3.687 | 3.687 | 388 | -0.02(-0.59%) |
Mar 26, 2009 | 3.910 | 3.910 | 3.687 | 3.709 | 6,574 | +0.02(+0.59%) |
Mar 25, 2009 | 3.535 | 3.770 | 3.535 | 3.687 | 8,809 | +0.21(+6.03%) |
Mar 24, 2009 | 3.503 | 3.548 | 3.478 | 3.478 | 4,227 | +0.01(+0.37%) |
Mar 23, 2009 | 3.459 | 3.465 | 3.389 | 3.465 | 17,466 | +0.30(+9.50%) |
Mar 19, 2009 | 3.242 | 3.242 | 3.164 | 3.164 | 7,081 | -0.03(-1.05%) |
Mar 18, 2009 | 3.204 | 3.204 | 3.001 | 3.198 | 3,372 | +0.02(+0.60%) |
Mar 17, 2009 | 3.236 | 3.274 | 3.096 | 3.179 | 91,075 | +0.00(+0.00%) |
Mar 13, 2009 | 3.179 | 3.179 | 3.179 | 3.179 | 45,141 | +0.03(+0.81%) |
Mar 12, 2009 | 3.338 | 3.338 | 2.893 | 3.153 | 2,879 | -0.20(-6.06%) |
Mar 11, 2009 | 3.357 | 3.357 | 3.357 | 3.357 | 162 | -0.11(-3.12%) |
Mar 10, 2009 | 3.465 | 3.465 | 3.465 | 3.465 | 157 | +0.09(+2.64%) |
Mar 09, 2009 | 3.376 | 3.376 | 3.376 | 3.376 | 259 | -0.07(-1.98%) |
Mar 02, 2009 | 3.707 | 3.444 | 3.444 | 3.444 | 1,101 | +0.06(+1.63%) |
Feb 27, 2009 | 3.700 | 3.700 | 3.147 | 3.389 | 5,473 | -0.43(-11.17%) |
Feb 26, 2009 | 4.234 | 4.870 | 3.808 | 3.815 | 3,927 | -0.22(-5.36%) |
Feb 25, 2009 | 2.721 | 4.031 | 2.721 | 4.031 | 2,739 | +0.76(+23.11%) |
Feb 24, 2009 | 3.274 | 3.274 | 3.274 | 3.274 | 157 | +0.01(+0.19%) |
Feb 23, 2009 | 3.204 | 3.274 | 3.204 | 3.268 | 976 | -0.32(-9.03%) |
Feb 20, 2009 | 3.592 | 3.592 | 3.592 | 3.592 | 157 | -0.22(-5.68%) |
Feb 19, 2009 | 3.808 | 3.808 | 3.808 | 3.808 | 3,010 | -0.01(-0.17%) |
Feb 18, 2009 | 3.732 | 3.815 | 3.497 | 3.815 | 26,588 | +0.00(+0.00%) |
Feb 12, 2009 | 3.808 | 3.815 | 3.815 | 3.815 | 109,630 | +0.16(+4.35%) |