Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.929 | 3.996 | 3.778 | 3.779 | 420,428 | -0.14(-3.45%) |
Apr 29, 2009 | 3.914 | 3.986 | 3.844 | 3.914 | 412,114 | +0.02(+0.38%) |
Apr 28, 2009 | 3.749 | 3.986 | 3.749 | 3.899 | 1,016,247 | +0.11(+2.86%) |
Apr 27, 2009 | 3.784 | 3.928 | 3.738 | 3.791 | 756,248 | +0.01(+0.18%) |
Apr 24, 2009 | 3.754 | 3.834 | 3.724 | 3.784 | 554,561 | +0.07(+1.89%) |
Apr 23, 2009 | 3.773 | 3.819 | 3.673 | 3.714 | 984,143 | -0.07(-1.76%) |
Apr 22, 2009 | 3.858 | 3.914 | 3.769 | 3.781 | 624,227 | -0.11(-2.91%) |
Apr 21, 2009 | 3.709 | 3.954 | 3.641 | 3.894 | 1,130,903 | +0.16(+4.33%) |
Apr 20, 2009 | 3.596 | 3.796 | 3.520 | 3.733 | 614,600 | +0.06(+1.68%) |
Apr 17, 2009 | 3.553 | 3.739 | 3.441 | 3.671 | 475,699 | +0.14(+3.87%) |
Apr 16, 2009 | 3.551 | 3.556 | 3.431 | 3.534 | 643,201 | +0.00(+0.00%) |
Apr 15, 2009 | 3.563 | 3.608 | 3.384 | 3.534 | 403,087 | -0.04(-1.03%) |
Apr 14, 2009 | 3.618 | 3.658 | 3.501 | 3.571 | 288,617 | -0.10(-2.81%) |
Apr 13, 2009 | 3.621 | 3.684 | 3.561 | 3.674 | 316,306 | -0.00(-0.09%) |
Apr 09, 2009 | 3.578 | 3.678 | 3.518 | 3.678 | 402,979 | +0.16(+4.50%) |
Apr 08, 2009 | 3.496 | 3.519 | 3.369 | 3.519 | 224,457 | +0.06(+1.59%) |
Apr 07, 2009 | 3.629 | 3.629 | 3.464 | 3.464 | 468,866 | -0.20(-5.33%) |
Apr 06, 2009 | 3.713 | 3.713 | 3.576 | 3.659 | 406,722 | -0.06(-1.66%) |
Apr 03, 2009 | 3.768 | 3.801 | 3.648 | 3.721 | 396,806 | -0.04(-0.98%) |
Apr 02, 2009 | 3.743 | 3.879 | 3.648 | 3.758 | 823,300 | +0.07(+1.99%) |
Apr 01, 2009 | 3.634 | 3.694 | 3.493 | 3.684 | 588,476 | +0.05(+1.24%) |
Mar 31, 2009 | 3.464 | 3.693 | 3.379 | 3.639 | 670,776 | +0.20(+5.77%) |
Mar 30, 2009 | 3.337 | 3.443 | 3.277 | 3.441 | 469,868 | -0.10(-2.78%) |
Mar 26, 2009 | 3.416 | 3.551 | 3.373 | 3.539 | 436,816 | +0.18(+5.26%) |
Mar 25, 2009 | 3.299 | 3.468 | 3.259 | 3.363 | 876,752 | +0.10(+2.91%) |
Mar 24, 2009 | 3.316 | 3.424 | 3.238 | 3.267 | 400,105 | -0.10(-3.07%) |
Mar 23, 2009 | 3.311 | 3.458 | 3.212 | 3.371 | 939,952 | +0.20(+6.36%) |
Mar 20, 2009 | 3.127 | 3.201 | 3.084 | 3.169 | 802,251 | +0.07(+2.09%) |
Mar 19, 2009 | 3.254 | 3.254 | 2.751 | 3.104 | 1,677,396 | -0.19(-5.72%) |
Mar 18, 2009 | 3.401 | 3.481 | 3.242 | 3.292 | 538,581 | -0.10(-3.04%) |
Mar 17, 2009 | 3.231 | 3.396 | 3.201 | 3.396 | 657,885 | +0.18(+5.60%) |
Mar 16, 2009 | 3.229 | 3.322 | 3.197 | 3.216 | 403,986 | +0.02(+0.63%) |
Mar 13, 2009 | 3.189 | 3.257 | 3.144 | 3.196 | 492,200 | +0.03(+0.89%) |
Mar 12, 2009 | 2.987 | 3.177 | 2.979 | 3.167 | 501,528 | +0.18(+5.97%) |
Mar 11, 2009 | 3.159 | 3.219 | 2.982 | 2.989 | 537,177 | -0.17(-5.38%) |
Mar 10, 2009 | 3.161 | 3.279 | 3.047 | 3.159 | 729,705 | +0.13(+4.18%) |
Mar 09, 2009 | 3.134 | 3.141 | 3.009 | 3.032 | 446,432 | -0.12(-3.76%) |
Mar 06, 2009 | 3.129 | 3.159 | 3.042 | 3.151 | 656,037 | +0.04(+1.12%) |
Mar 05, 2009 | 3.349 | 3.406 | 3.111 | 3.116 | 623,136 | -0.28(-8.25%) |
Mar 04, 2009 | 3.468 | 3.533 | 3.355 | 3.396 | 927,416 | +0.05(+1.55%) |
Mar 02, 2009 | 3.516 | 3.529 | 3.336 | 3.344 | 667,081 | -0.20(-5.60%) |
Feb 27, 2009 | 3.568 | 3.623 | 3.518 | 3.543 | 455,646 | -0.04(-1.21%) |
Feb 26, 2009 | 3.691 | 3.738 | 3.586 | 3.586 | 327,284 | -0.07(-1.87%) |
Feb 25, 2009 | 3.704 | 3.751 | 3.594 | 3.654 | 516,890 | -0.08(-2.06%) |
Feb 24, 2009 | 3.856 | 3.956 | 3.678 | 3.731 | 1,334,708 | -0.08(-2.10%) |
Feb 23, 2009 | 4.068 | 4.068 | 3.808 | 3.811 | 544,393 | -0.27(-6.50%) |
Feb 20, 2009 | 4.136 | 4.136 | 4.023 | 4.076 | 773,182 | -0.11(-2.59%) |
Feb 19, 2009 | 4.088 | 4.204 | 3.991 | 4.184 | 492,290 | +0.12(+2.95%) |
Feb 18, 2009 | 4.133 | 4.206 | 4.034 | 4.064 | 595,908 | -0.16(-3.71%) |
Feb 17, 2009 | 4.296 | 4.323 | 4.218 | 4.221 | 300,134 | -0.15(-3.40%) |
Feb 13, 2009 | 4.379 | 4.379 | 4.334 | 4.369 | 593,281 | +0.00(+0.04%) |
Feb 12, 2009 | 4.318 | 4.384 | 4.301 | 4.368 | 694,002 | -0.03(-0.57%) |
Feb 11, 2009 | 4.366 | 4.399 | 4.279 | 4.393 | 626,861 | +0.03(+0.73%) |
Feb 10, 2009 | 4.424 | 4.436 | 4.338 | 4.361 | 432,053 | -0.10(-2.21%) |
Feb 09, 2009 | 4.409 | 4.473 | 4.359 | 4.459 | 529,721 | +0.02(+0.53%) |
Feb 06, 2009 | 4.413 | 4.488 | 4.363 | 4.436 | 491,313 | -0.00(-0.08%) |
Feb 05, 2009 | 4.434 | 4.471 | 4.288 | 4.439 | 367,018 | -0.02(-0.34%) |
Feb 04, 2009 | 4.491 | 4.528 | 4.353 | 4.454 | 835,111 | -0.04(-0.78%) |
Feb 03, 2009 | 4.388 | 4.534 | 4.318 | 4.489 | 1,489,943 | +0.11(+2.43%) |