Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.388 | 3.428 | 3.353 | 3.406 | 620,968 | +0.07(+1.96%) |
Apr 29, 2009 | 3.250 | 3.353 | 3.247 | 3.341 | 671,288 | +0.11(+3.28%) |
Apr 28, 2009 | 3.201 | 3.250 | 3.182 | 3.235 | 354,879 | +0.03(+0.88%) |
Apr 27, 2009 | 3.250 | 3.272 | 3.207 | 3.207 | 508,137 | -0.07(-2.10%) |
Apr 24, 2009 | 3.300 | 3.316 | 3.269 | 3.275 | 584,526 | +0.01(+0.29%) |
Apr 23, 2009 | 3.282 | 3.282 | 3.229 | 3.266 | 357,296 | +0.02(+0.48%) |
Apr 22, 2009 | 3.219 | 3.307 | 3.207 | 3.250 | 413,133 | -0.00(-0.00%) |
Apr 21, 2009 | 3.207 | 3.272 | 3.197 | 3.250 | 392,646 | -0.04(-1.14%) |
Apr 20, 2009 | 3.335 | 3.335 | 3.247 | 3.288 | 590,296 | -0.07(-1.95%) |
Apr 17, 2009 | 3.338 | 3.357 | 3.297 | 3.353 | 523,752 | +0.05(+1.42%) |
Apr 16, 2009 | 3.282 | 3.309 | 3.226 | 3.307 | 623,129 | +0.06(+1.83%) |
Apr 15, 2009 | 3.204 | 3.247 | 3.176 | 3.247 | 408,023 | +0.05(+1.46%) |
Apr 14, 2009 | 3.201 | 3.222 | 3.169 | 3.201 | 259,093 | -0.02(-0.48%) |
Apr 13, 2009 | 3.266 | 3.266 | 3.163 | 3.216 | 530,910 | -0.06(-1.81%) |
Apr 09, 2009 | 3.204 | 3.275 | 3.182 | 3.275 | 395,111 | +0.16(+5.21%) |
Apr 08, 2009 | 3.051 | 3.116 | 3.048 | 3.113 | 302,328 | +0.07(+2.36%) |
Apr 07, 2009 | 3.020 | 3.082 | 3.020 | 3.041 | 356,530 | -0.07(-2.21%) |
Apr 06, 2009 | 3.148 | 3.172 | 3.085 | 3.110 | 539,739 | -0.08(-2.64%) |
Apr 03, 2009 | 3.201 | 3.204 | 3.119 | 3.194 | 504,925 | -0.05(-1.44%) |
Apr 02, 2009 | 3.148 | 3.244 | 3.144 | 3.241 | 388,629 | +0.12(+4.00%) |
Apr 01, 2009 | 2.967 | 3.129 | 2.967 | 3.116 | 398,006 | +0.07(+2.15%) |
Mar 31, 2009 | 3.017 | 3.082 | 2.979 | 3.051 | 347,397 | +0.07(+2.41%) |
Mar 30, 2009 | 2.982 | 2.982 | 2.917 | 2.979 | 404,526 | -0.15(-4.88%) |
Mar 26, 2009 | 3.076 | 3.132 | 3.076 | 3.132 | 474,923 | +0.07(+2.34%) |
Mar 25, 2009 | 3.188 | 3.188 | 2.873 | 3.060 | 451,188 | +0.04(+1.45%) |
Mar 24, 2009 | 3.038 | 3.073 | 2.995 | 3.017 | 422,334 | -0.05(-1.53%) |
Mar 23, 2009 | 2.970 | 3.063 | 2.960 | 3.063 | 478,815 | +0.20(+6.97%) |
Mar 20, 2009 | 2.963 | 2.976 | 2.857 | 2.864 | 501,296 | -0.14(-4.67%) |
Mar 19, 2009 | 3.045 | 3.045 | 2.967 | 3.004 | 697,629 | +0.00(+0.00%) |
Mar 18, 2009 | 2.939 | 3.026 | 2.889 | 3.004 | 389,520 | +0.07(+2.23%) |
Mar 17, 2009 | 2.845 | 2.939 | 2.814 | 2.939 | 398,736 | +0.07(+2.61%) |
Mar 16, 2009 | 2.901 | 2.929 | 2.854 | 2.864 | 472,362 | -0.02(-0.65%) |
Mar 13, 2009 | 2.904 | 2.904 | 2.804 | 2.882 | 0 | +0.05(+1.87%) |
Mar 12, 2009 | 2.708 | 2.829 | 2.653 | 2.829 | 555,924 | +0.17(+6.33%) |
Mar 11, 2009 | 2.642 | 2.680 | 2.602 | 2.661 | 617,557 | +0.09(+3.39%) |
Mar 10, 2009 | 2.383 | 2.574 | 2.383 | 2.574 | 691,163 | +0.21(+8.70%) |
Mar 09, 2009 | 2.411 | 2.499 | 2.365 | 2.368 | 919,748 | -0.11(-4.29%) |
Mar 06, 2009 | 2.508 | 2.561 | 2.436 | 2.474 | 0 | -0.05(-1.88%) |
Mar 05, 2009 | 2.586 | 2.599 | 2.483 | 2.521 | 930,817 | -0.10(-3.79%) |
Mar 04, 2009 | 2.549 | 2.667 | 2.539 | 2.620 | 1,002,497 | +0.04(+1.45%) |
Mar 02, 2009 | 2.767 | 2.770 | 2.564 | 2.583 | 1,600,455 | -0.25(-8.71%) |
Feb 27, 2009 | 2.879 | 2.885 | 2.808 | 2.829 | 0 | -0.07(-2.37%) |
Feb 26, 2009 | 2.929 | 2.957 | 2.885 | 2.898 | 711,756 | +0.02(+0.76%) |
Feb 25, 2009 | 2.885 | 2.945 | 2.820 | 2.876 | 526,563 | +0.01(+0.22%) |
Feb 24, 2009 | 2.829 | 2.895 | 2.683 | 2.870 | 994,082 | +0.18(+6.60%) |
Feb 23, 2009 | 2.951 | 2.951 | 2.689 | 2.692 | 1,205,539 | -0.21(-7.20%) |
Feb 20, 2009 | 2.992 | 3.026 | 2.889 | 2.901 | 1,200,596 | -0.20(-6.34%) |
Feb 19, 2009 | 3.229 | 3.272 | 3.085 | 3.098 | 1,111,352 | -0.13(-4.06%) |
Feb 18, 2009 | 3.288 | 3.369 | 3.222 | 3.229 | 961,358 | -0.11(-3.18%) |
Feb 17, 2009 | 3.491 | 3.503 | 3.310 | 3.335 | 1,063,350 | -0.17(-4.89%) |
Feb 13, 2009 | 3.537 | 3.584 | 3.506 | 3.506 | 787,093 | -0.07(-1.92%) |
Feb 12, 2009 | 3.584 | 3.584 | 3.516 | 3.575 | 663,251 | -0.02(-0.43%) |
Feb 11, 2009 | 3.584 | 3.659 | 3.566 | 3.590 | 292,564 | -0.01(-0.26%) |
Feb 10, 2009 | 3.709 | 3.740 | 3.566 | 3.600 | 463,985 | -0.15(-4.07%) |
Feb 09, 2009 | 3.778 | 3.803 | 3.706 | 3.753 | 982,336 | -0.02(-0.66%) |
Feb 06, 2009 | 3.634 | 3.812 | 3.634 | 3.778 | 682,562 | +0.15(+4.04%) |
Feb 05, 2009 | 3.615 | 3.644 | 3.541 | 3.631 | 380,185 | +0.02(+0.52%) |
Feb 04, 2009 | 3.609 | 3.665 | 3.503 | 3.612 | 502,697 | +0.02(+0.52%) |
Feb 03, 2009 | 3.584 | 3.603 | 3.553 | 3.594 | 496,404 | +0.06(+1.59%) |