| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2009 | 3.93 | 4.10 | 3.92 | 4.03 | 812.37M |
| Apr 1, 2009 | 3.72 | 3.89 | 3.71 | 3.88 | 589.37M |
| Mar 31, 2009 | 3.77 | 3.84 | 3.75 | 3.75 | 570.08M |
| Mar 30, 2009 | 3.73 | 3.75 |
| 3.66 |
| 3.73 |
| 502.8M |
| Mar 27, 2009 | 3.87 | 3.88 | 3.80 | 3.82 | 492.87M |
| Mar 26, 2009 | 3.85 | 3.93 | 3.84 | 3.92 | 616.25M |
| Mar 25, 2009 | 3.84 | 3.87 | 3.71 | 3.80 | 646.62M |
| Mar 24, 2009 | 3.80 | 3.91 | 3.76 | 3.80 | 640.61M |
| Mar 23, 2009 | 3.67 | 3.86 | 3.63 | 3.85 | 666.4M |
| Mar 20, 2009 | 3.65 | 3.68 | 3.59 | 3.63 | 695.59M |
| Mar 19, 2009 | 3.64 | 3.69 | 3.58 | 3.63 | 500.18M |
| Mar 18, 2009 | 3.57 | 3.70 | 3.56 | 3.63 | 796.04M |
| Mar 17, 2009 | 3.40 | 3.56 | 3.40 | 3.56 | 786.65M |
| Mar 16, 2009 | 3.45 | 3.48 | 3.36 | 3.41 | 797.24M |
| Mar 13, 2009 | 3.44 | 3.47 | 3.39 | 3.43 | 601.17M |
| Mar 12, 2009 | 3.32 | 3.45 | 3.29 | 3.44 | 768.46M |
| Mar 11, 2009 | 3.21 | 3.36 | 3.20 | 3.31 | 846.37M |
| Mar 10, 2009 | 3.03 | 3.18 | 3.01 | 3.17 | 844.26M |
| Mar 9, 2009 | 3.01 | 3.13 | 2.95 | 2.97 | 698.3M |
| Mar 6, 2009 | 3.15 | 3.16 | 2.94 | 3.05 | 1.01B |
| Mar 5, 2009 | 3.23 | 3.28 | 3.16 | 3.17 | 706.9M |
| Mar 4, 2009 | 3.22 | 3.31 | 3.19 | 3.26 | 741.4M |
| Mar 3, 2009 | 3.18 | 3.24 | 3.14 | 3.16 | 724.34M |
| Mar 2, 2009 | 3.15 | 3.26 | 3.13 | 3.14 | 770.93M |
| Feb 27, 2009 | 3.14 | 3.26 | 3.13 | 3.19 | 706.66M |
| Feb 26, 2009 | 3.29 | 3.32 | 3.18 | 3.19 | 629.87M |
| Feb 25, 2009 | 3.21 | 3.32 | 3.19 | 3.26 | 833.05M |
| Feb 24, 2009 | 3.12 | 3.25 | 3.11 | 3.22 | 807.11M |
| Feb 23, 2009 | 3.27 | 3.29 | 3.09 | 3.11 | 786.98M |
| Feb 20, 2009 | 3.19 | 3.30 | 3.18 | 3.26 | 750.32M |