Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.470 | 3.474 | 3.393 | 3.414 | 495,742 | +0.01(+0.18%) |
Apr 29, 2009 | 3.331 | 3.417 | 3.328 | 3.408 | 467,055 | +0.10(+2.89%) |
Apr 28, 2009 | 3.272 | 3.328 | 3.260 | 3.312 | 280,418 | +0.04(+1.23%) |
Apr 27, 2009 | 3.303 | 3.316 | 3.272 | 3.272 | 382,424 | -0.06(-1.76%) |
Apr 24, 2009 | 3.349 | 3.374 | 3.312 | 3.331 | 382,855 | +0.02(+0.47%) |
Apr 23, 2009 | 3.328 | 3.334 | 3.288 | 3.316 | 337,744 | +0.01(+0.19%) |
Apr 22, 2009 | 3.282 | 3.349 | 3.241 | 3.309 | 233,843 | +0.01(+0.28%) |
Apr 21, 2009 | 3.238 | 3.309 | 3.220 | 3.300 | 295,345 | +0.02(+0.47%) |
Apr 20, 2009 | 3.353 | 3.371 | 3.272 | 3.285 | 355,441 | -0.12(-3.62%) |
Apr 17, 2009 | 3.374 | 3.430 | 3.374 | 3.408 | 321,661 | +0.01(+0.36%) |
Apr 16, 2009 | 3.346 | 3.396 | 3.303 | 3.396 | 327,459 | +0.06(+1.95%) |
Apr 15, 2009 | 3.263 | 3.331 | 3.263 | 3.331 | 200,514 | +0.02(+0.75%) |
Apr 14, 2009 | 3.303 | 3.309 | 3.263 | 3.306 | 317,952 | -0.02(-0.46%) |
Apr 13, 2009 | 3.303 | 3.322 | 3.269 | 3.322 | 320,271 | -0.03(-0.83%) |
Apr 09, 2009 | 3.316 | 3.349 | 3.303 | 3.349 | 368,346 | +0.08(+2.36%) |
Apr 08, 2009 | 3.140 | 3.272 | 3.136 | 3.272 | 275,637 | +0.13(+4.23%) |
Apr 07, 2009 | 3.155 | 3.192 | 3.136 | 3.140 | 330,718 | -0.08(-2.40%) |
Apr 06, 2009 | 3.232 | 3.260 | 3.189 | 3.217 | 350,945 | -0.09(-2.80%) |
Apr 03, 2009 | 3.291 | 3.322 | 3.204 | 3.309 | 386,156 | -0.02(-0.65%) |
Apr 02, 2009 | 3.260 | 3.359 | 3.260 | 3.331 | 360,837 | +0.10(+3.15%) |
Apr 01, 2009 | 3.090 | 3.235 | 3.090 | 3.229 | 286,829 | +0.06(+2.05%) |
Mar 31, 2009 | 3.155 | 3.226 | 3.109 | 3.164 | 411,420 | +0.08(+2.71%) |
Mar 30, 2009 | 3.047 | 3.127 | 2.994 | 3.081 | 352,593 | -0.18(-5.39%) |
Mar 26, 2009 | 3.254 | 3.263 | 3.204 | 3.256 | 388,443 | +0.08(+2.41%) |
Mar 25, 2009 | 3.201 | 3.217 | 3.124 | 3.180 | 475,535 | +0.04(+1.28%) |
Mar 24, 2009 | 3.121 | 3.174 | 3.084 | 3.140 | 485,564 | -0.03(-1.07%) |
Mar 23, 2009 | 3.098 | 3.174 | 3.090 | 3.174 | 518,712 | +0.19(+6.31%) |
Mar 20, 2009 | 3.072 | 3.081 | 2.976 | 2.985 | 540,996 | -0.11(-3.46%) |
Mar 19, 2009 | 3.140 | 3.140 | 3.069 | 3.092 | 530,993 | -0.02(-0.72%) |
Mar 18, 2009 | 3.053 | 3.161 | 3.023 | 3.115 | 518,784 | +0.05(+1.53%) |
Mar 17, 2009 | 2.973 | 3.072 | 2.964 | 3.068 | 388,929 | +0.08(+2.77%) |
Mar 16, 2009 | 3.031 | 3.069 | 2.985 | 2.985 | 415,851 | -0.00(-0.10%) |
Mar 13, 2009 | 2.979 | 3.017 | 2.936 | 2.988 | 0 | +0.02(+0.62%) |
Mar 12, 2009 | 2.809 | 2.970 | 2.806 | 2.970 | 475,412 | +0.14(+5.02%) |
Mar 11, 2009 | 2.726 | 2.840 | 2.726 | 2.828 | 589,028 | +0.10(+3.74%) |
Mar 10, 2009 | 2.528 | 2.726 | 2.528 | 2.726 | 682,441 | +0.21(+8.48%) |
Mar 09, 2009 | 2.565 | 2.669 | 2.504 | 2.513 | 924,052 | -0.14(-5.35%) |
Mar 06, 2009 | 2.692 | 2.746 | 2.578 | 2.655 | 0 | -0.04(-1.49%) |
Mar 05, 2009 | 2.744 | 2.772 | 2.664 | 2.695 | 302,481 | -0.12(-4.38%) |
Mar 04, 2009 | 2.751 | 2.828 | 2.720 | 2.818 | 572,543 | +0.04(+1.56%) |
Mar 02, 2009 | 2.964 | 2.998 | 2.772 | 2.775 | 826,720 | -0.31(-10.10%) |
Feb 27, 2009 | 3.211 | 3.211 | 3.081 | 3.087 | 0 | -0.15(-4.67%) |
Feb 26, 2009 | 3.288 | 3.288 | 3.170 | 3.238 | 361,058 | +0.03(+0.87%) |
Feb 25, 2009 | 3.263 | 3.263 | 3.050 | 3.211 | 585,413 | -0.03(-0.95%) |
Feb 24, 2009 | 3.050 | 3.241 | 2.914 | 3.241 | 647,424 | +0.33(+11.35%) |
Feb 23, 2009 | 3.220 | 3.220 | 2.908 | 2.911 | 600,304 | -0.33(-10.19%) |
Feb 20, 2009 | 3.362 | 3.383 | 3.152 | 3.241 | 557,814 | -0.15(-4.55%) |
Feb 19, 2009 | 3.504 | 3.541 | 3.340 | 3.396 | 450,495 | -0.11(-3.08%) |
Feb 18, 2009 | 3.698 | 3.698 | 3.485 | 3.504 | 308,723 | -0.11(-2.99%) |
Feb 17, 2009 | 3.714 | 3.714 | 3.513 | 3.612 | 479,306 | -0.13(-3.54%) |
Feb 13, 2009 | 3.840 | 3.843 | 3.732 | 3.745 | 226,574 | -0.10(-2.49%) |
Feb 12, 2009 | 3.745 | 3.840 | 3.680 | 3.840 | 297,729 | +0.08(+2.13%) |
Feb 11, 2009 | 3.859 | 3.884 | 3.751 | 3.760 | 246,208 | -0.05(-1.38%) |
Feb 10, 2009 | 3.884 | 3.901 | 3.751 | 3.813 | 326,909 | -0.08(-1.98%) |
Feb 09, 2009 | 3.887 | 3.911 | 3.846 | 3.890 | 338,661 | +0.03(+0.72%) |
Feb 06, 2009 | 3.772 | 3.902 | 3.772 | 3.862 | 330,653 | +0.09(+2.29%) |
Feb 05, 2009 | 3.766 | 3.794 | 3.708 | 3.775 | 198,052 | +0.00(+0.13%) |
Feb 04, 2009 | 3.813 | 3.874 | 3.720 | 3.771 | 227,857 | +0.01(+0.20%) |
Feb 03, 2009 | 3.732 | 3.782 | 3.723 | 3.763 | 221,712 | +0.01(+0.33%) |