Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.754 | 3.754 | 3.682 | 3.724 | 89,868 | +0.00(+0.12%) |
Apr 29, 2009 | 3.682 | 3.720 | 3.652 | 3.720 | 146,598 | +0.06(+1.52%) |
Apr 28, 2009 | 3.579 | 3.664 | 3.579 | 3.664 | 100,915 | +0.08(+2.15%) |
Apr 27, 2009 | 3.600 | 3.626 | 3.574 | 3.587 | 73,845 | -0.03(-0.71%) |
Apr 24, 2009 | 3.587 | 3.660 | 3.574 | 3.613 | 134,016 | +0.03(+0.72%) |
Apr 23, 2009 | 3.622 | 3.660 | 3.583 | 3.587 | 287,772 | -0.01(-0.24%) |
Apr 22, 2009 | 3.592 | 3.639 | 3.579 | 3.596 | 170,341 | -0.01(-0.24%) |
Apr 21, 2009 | 3.527 | 3.617 | 3.527 | 3.604 | 66,312 | +0.08(+2.18%) |
Apr 20, 2009 | 3.527 | 3.527 | 3.467 | 3.527 | 110,834 | +0.00(+0.00%) |
Apr 17, 2009 | 3.562 | 3.579 | 3.510 | 3.527 | 69,173 | -0.03(-0.96%) |
Apr 16, 2009 | 3.562 | 3.562 | 3.485 | 3.562 | 85,775 | -0.03(-0.83%) |
Apr 15, 2009 | 3.497 | 3.596 | 3.455 | 3.592 | 165,066 | +0.12(+3.33%) |
Apr 14, 2009 | 3.510 | 3.510 | 3.467 | 3.476 | 79,097 | -0.03(-0.98%) |
Apr 13, 2009 | 3.497 | 3.510 | 3.467 | 3.510 | 111,011 | -0.02(-0.49%) |
Apr 09, 2009 | 3.442 | 3.532 | 3.442 | 3.527 | 69,531 | +0.09(+2.62%) |
Apr 08, 2009 | 3.502 | 3.510 | 3.433 | 3.437 | 110,715 | -0.06(-1.59%) |
Apr 07, 2009 | 3.429 | 3.510 | 3.416 | 3.493 | 80,643 | +0.01(+0.37%) |
Apr 06, 2009 | 3.425 | 3.485 | 3.386 | 3.480 | 88,062 | +0.00(+0.00%) |
Apr 03, 2009 | 3.476 | 3.510 | 3.326 | 3.480 | 102,251 | +0.03(+0.74%) |
Apr 02, 2009 | 3.373 | 3.472 | 3.373 | 3.455 | 83,080 | +0.08(+2.41%) |
Apr 01, 2009 | 3.300 | 3.425 | 3.288 | 3.373 | 106,103 | +0.07(+2.21%) |
Mar 31, 2009 | 3.198 | 3.322 | 3.146 | 3.300 | 149,233 | +0.05(+1.58%) |
Mar 30, 2009 | 3.395 | 3.395 | 3.202 | 3.249 | 153,613 | -0.08(-2.44%) |
Mar 26, 2009 | 3.296 | 3.330 | 3.249 | 3.330 | 195,005 | +0.09(+2.77%) |
Mar 25, 2009 | 3.078 | 3.322 | 3.078 | 3.241 | 179,998 | +0.12(+3.70%) |
Mar 24, 2009 | 3.082 | 3.142 | 3.082 | 3.125 | 91,800 | +0.06(+2.10%) |
Mar 23, 2009 | 3.091 | 3.108 | 3.061 | 3.061 | 154,300 | -0.06(-1.92%) |
Mar 20, 2009 | 3.129 | 3.253 | 3.095 | 3.121 | 119,720 | -0.06(-1.88%) |
Mar 19, 2009 | 3.099 | 3.202 | 3.082 | 3.181 | 112,924 | +0.07(+2.34%) |
Mar 18, 2009 | 3.065 | 3.134 | 3.065 | 3.108 | 157,727 | -0.08(-2.42%) |
Mar 17, 2009 | 3.142 | 3.215 | 3.099 | 3.185 | 129,480 | +0.04(+1.36%) |
Mar 16, 2009 | 3.134 | 3.202 | 3.099 | 3.142 | 126,001 | +0.06(+2.09%) |
Mar 13, 2009 | 3.104 | 3.108 | 3.039 | 3.078 | 0 | -0.02(-0.69%) |
Mar 12, 2009 | 3.146 | 3.159 | 3.065 | 3.099 | 72,972 | -0.02(-0.55%) |
Mar 11, 2009 | 3.065 | 3.165 | 3.065 | 3.116 | 143,033 | -0.01(-0.41%) |
Mar 10, 2009 | 3.052 | 3.134 | 3.052 | 3.129 | 68,991 | +0.08(+2.67%) |
Mar 09, 2009 | 3.074 | 3.211 | 3.031 | 3.048 | 79,774 | -0.07(-2.33%) |
Mar 06, 2009 | 3.168 | 3.176 | 3.086 | 3.121 | 0 | -0.03(-0.95%) |
Mar 05, 2009 | 3.125 | 3.172 | 2.997 | 3.151 | 192,757 | +0.03(+0.85%) |
Mar 04, 2009 | 3.168 | 3.168 | 2.992 | 3.124 | 234,088 | -0.20(-6.07%) |
Mar 02, 2009 | 3.360 | 3.455 | 3.258 | 3.326 | 227,662 | -0.11(-3.12%) |
Feb 27, 2009 | 3.386 | 3.446 | 3.356 | 3.433 | 0 | +0.04(+1.26%) |
Feb 26, 2009 | 3.420 | 3.476 | 3.296 | 3.390 | 113,448 | +0.01(+0.25%) |
Feb 25, 2009 | 3.271 | 3.408 | 3.219 | 3.382 | 139,225 | +0.19(+6.04%) |
Feb 24, 2009 | 3.014 | 3.189 | 3.014 | 3.189 | 114,564 | +0.15(+5.08%) |
Feb 23, 2009 | 3.245 | 3.296 | 3.022 | 3.035 | 330,477 | -0.23(-6.96%) |
Feb 20, 2009 | 3.249 | 3.275 | 3.121 | 3.262 | 215,526 | +0.02(+0.53%) |
Feb 19, 2009 | 3.275 | 3.275 | 3.151 | 3.245 | 191,594 | -0.03(-0.79%) |
Feb 18, 2009 | 3.360 | 3.373 | 3.266 | 3.271 | 188,924 | -0.17(-4.86%) |
Feb 17, 2009 | 3.545 | 3.545 | 3.378 | 3.437 | 108,664 | -0.11(-3.02%) |
Feb 13, 2009 | 3.604 | 3.604 | 3.532 | 3.545 | 47,804 | -0.00(-0.12%) |
Feb 12, 2009 | 3.562 | 3.583 | 3.536 | 3.549 | 59,691 | +0.03(+0.73%) |
Feb 11, 2009 | 3.485 | 3.677 | 3.476 | 3.523 | 72,808 | +0.06(+1.86%) |
Feb 10, 2009 | 3.562 | 3.562 | 3.459 | 3.459 | 121,126 | -0.14(-3.92%) |
Feb 09, 2009 | 3.536 | 3.604 | 3.472 | 3.600 | 187,812 | +0.11(+3.06%) |
Feb 06, 2009 | 3.416 | 3.515 | 3.416 | 3.493 | 105,517 | +0.11(+3.29%) |
Feb 05, 2009 | 3.322 | 3.420 | 3.300 | 3.382 | 148,873 | +0.09(+2.86%) |
Feb 04, 2009 | 3.258 | 3.326 | 3.241 | 3.288 | 227,473 | +0.06(+1.75%) |
Feb 03, 2009 | 3.181 | 3.293 | 3.181 | 3.231 | 274,471 | +0.06(+1.99%) |