Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.822 | 3.830 | 3.750 | 3.798 | 692,252 | +0.04(+1.17%) |
Apr 29, 2009 | 3.722 | 3.798 | 3.702 | 3.754 | 470,962 | +0.07(+1.95%) |
Apr 28, 2009 | 3.646 | 3.710 | 3.622 | 3.682 | 346,905 | +0.01(+0.33%) |
Apr 27, 2009 | 3.666 | 3.730 | 3.615 | 3.670 | 472,604 | -0.05(-1.39%) |
Apr 24, 2009 | 3.682 | 3.750 | 3.682 | 3.722 | 573,844 | +0.07(+1.97%) |
Apr 23, 2009 | 3.670 | 3.766 | 3.583 | 3.650 | 464,826 | +0.04(+0.99%) |
Apr 22, 2009 | 3.571 | 3.674 | 3.543 | 3.615 | 493,020 | +0.02(+0.44%) |
Apr 21, 2009 | 3.519 | 3.611 | 3.519 | 3.599 | 745,737 | -0.02(-0.44%) |
Apr 20, 2009 | 3.702 | 3.702 | 3.563 | 3.615 | 474,030 | -0.13(-3.41%) |
Apr 17, 2009 | 3.754 | 3.770 | 3.690 | 3.742 | 372,836 | +0.02(+0.54%) |
Apr 16, 2009 | 3.611 | 3.730 | 3.607 | 3.722 | 472,178 | +0.13(+3.67%) |
Apr 15, 2009 | 3.591 | 3.611 | 3.499 | 3.591 | 712,159 | -0.02(-0.66%) |
Apr 14, 2009 | 3.619 | 3.646 | 3.573 | 3.615 | 510,596 | -0.12(-3.21%) |
Apr 13, 2009 | 3.555 | 3.734 | 3.555 | 3.734 | 628,064 | +0.12(+3.43%) |
Apr 09, 2009 | 3.563 | 3.626 | 3.547 | 3.611 | 626,567 | +0.13(+3.78%) |
Apr 08, 2009 | 3.471 | 3.495 | 3.431 | 3.479 | 350,038 | +0.01(+0.35%) |
Apr 07, 2009 | 3.487 | 3.487 | 3.423 | 3.467 | 365,930 | -0.08(-2.14%) |
Apr 06, 2009 | 3.507 | 3.543 | 3.471 | 3.543 | 532,238 | -0.01(-0.22%) |
Apr 03, 2009 | 3.511 | 3.575 | 3.491 | 3.551 | 474,682 | +0.02(+0.57%) |
Apr 02, 2009 | 3.527 | 3.574 | 3.491 | 3.531 | 636,253 | +0.14(+4.00%) |
Apr 01, 2009 | 3.287 | 3.395 | 3.251 | 3.395 | 359,699 | +0.06(+1.92%) |
Mar 31, 2009 | 3.319 | 3.397 | 3.291 | 3.331 | 602,542 | +0.02(+0.60%) |
Mar 30, 2009 | 3.323 | 3.379 | 3.275 | 3.311 | 558,868 | -0.25(-6.95%) |
Mar 26, 2009 | 3.551 | 3.575 | 3.479 | 3.559 | 771,359 | +0.08(+2.29%) |
Mar 25, 2009 | 3.431 | 3.487 | 3.391 | 3.479 | 899,118 | +0.06(+1.87%) |
Mar 24, 2009 | 3.391 | 3.507 | 3.391 | 3.415 | 857,206 | -0.02(-0.58%) |
Mar 23, 2009 | 3.323 | 3.451 | 3.315 | 3.435 | 669,620 | +0.31(+9.82%) |
Mar 20, 2009 | 3.156 | 3.192 | 3.088 | 3.128 | 596,887 | -0.02(-0.76%) |
Mar 19, 2009 | 3.291 | 3.295 | 3.148 | 3.152 | 519,026 | -0.05(-1.50%) |
Mar 18, 2009 | 3.016 | 3.240 | 3.016 | 3.200 | 588,941 | +0.13(+4.16%) |
Mar 17, 2009 | 2.916 | 3.076 | 2.912 | 3.072 | 618,401 | +0.14(+4.90%) |
Mar 16, 2009 | 2.952 | 3.056 | 2.912 | 2.928 | 510,062 | -0.01(-0.41%) |
Mar 13, 2009 | 2.944 | 2.968 | 2.896 | 2.940 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.765 | 2.956 | 2.757 | 2.940 | 625,652 | +0.16(+5.74%) |
Mar 11, 2009 | 2.657 | 2.817 | 2.657 | 2.781 | 783,959 | +0.16(+6.09%) |
Mar 10, 2009 | 2.481 | 2.625 | 2.478 | 2.621 | 890,927 | +0.18(+7.53%) |
Mar 09, 2009 | 2.382 | 2.485 | 2.375 | 2.438 | 931,746 | -0.02(-0.65%) |
Mar 06, 2009 | 2.513 | 2.561 | 2.354 | 2.454 | 0 | -0.09(-3.45%) |
Mar 05, 2009 | 2.673 | 2.709 | 2.537 | 2.541 | 467,205 | -0.20(-7.41%) |
Mar 04, 2009 | 2.657 | 2.781 | 2.617 | 2.745 | 731,096 | -0.03(-1.01%) |
Mar 02, 2009 | 2.972 | 2.976 | 2.749 | 2.773 | 974,478 | -0.28(-9.03%) |
Feb 27, 2009 | 3.052 | 3.112 | 2.996 | 3.048 | 0 | -0.07(-2.30%) |
Feb 26, 2009 | 3.152 | 3.232 | 3.108 | 3.120 | 557,231 | +0.00(+0.13%) |
Feb 25, 2009 | 3.072 | 3.176 | 3.016 | 3.116 | 559,040 | -0.00(-0.13%) |
Feb 24, 2009 | 2.936 | 3.132 | 2.912 | 3.120 | 997,548 | +0.18(+6.25%) |
Feb 23, 2009 | 3.140 | 3.144 | 2.928 | 2.936 | 1,079,914 | -0.21(-6.60%) |
Feb 20, 2009 | 3.172 | 3.208 | 2.944 | 3.144 | 1,856,091 | -0.08(-2.60%) |
Feb 19, 2009 | 3.403 | 3.427 | 3.192 | 3.228 | 708,038 | -0.14(-4.15%) |
Feb 18, 2009 | 3.583 | 3.607 | 3.319 | 3.367 | 702,015 | -0.22(-6.22%) |
Feb 17, 2009 | 3.654 | 3.654 | 3.563 | 3.591 | 636,473 | -0.17(-4.46%) |
Feb 13, 2009 | 3.858 | 3.858 | 3.730 | 3.758 | 814,251 | -0.08(-2.08%) |
Feb 12, 2009 | 3.838 | 3.838 | 3.690 | 3.838 | 891,310 | -0.01(-0.21%) |
Feb 11, 2009 | 3.914 | 3.914 | 3.794 | 3.846 | 1,364,920 | -0.06(-1.63%) |
Feb 10, 2009 | 3.966 | 4.021 | 3.834 | 3.910 | 1,469,970 | -0.17(-4.20%) |
Feb 09, 2009 | 4.053 | 4.109 | 4.021 | 4.081 | 1,385,120 | -0.01(-0.20%) |
Feb 06, 2009 | 3.862 | 4.093 | 3.862 | 4.089 | 821,024 | +0.20(+5.24%) |
Feb 05, 2009 | 3.878 | 3.926 | 3.802 | 3.886 | 782,395 | -0.06(-1.52%) |
Feb 04, 2009 | 3.890 | 3.974 | 3.858 | 3.946 | 648,041 | +0.04(+1.02%) |
Feb 03, 2009 | 3.806 | 3.906 | 3.794 | 3.906 | 410,923 | +0.09(+2.41%) |