Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.918 | 3.959 | 3.830 | 3.832 | 6,510,363 | -0.03(-0.83%) |
Apr 29, 2009 | 3.898 | 3.959 | 3.844 | 3.864 | 5,417,331 | +0.02(+0.61%) |
Apr 28, 2009 | 3.814 | 3.864 | 3.794 | 3.841 | 3,244,771 | +0.01(+0.28%) |
Apr 27, 2009 | 3.918 | 3.953 | 3.824 | 3.830 | 6,318,118 | -0.10(-2.55%) |
Apr 24, 2009 | 3.873 | 3.950 | 3.866 | 3.930 | 7,148,282 | +0.07(+1.90%) |
Apr 23, 2009 | 3.756 | 3.862 | 3.753 | 3.857 | 7,129,851 | +0.06(+1.70%) |
Apr 22, 2009 | 3.721 | 3.850 | 3.697 | 3.792 | 6,337,806 | +0.09(+2.32%) |
Apr 21, 2009 | 3.645 | 3.721 | 3.628 | 3.706 | 5,820,653 | +0.04(+1.17%) |
Apr 20, 2009 | 3.837 | 3.837 | 3.651 | 3.663 | 5,141,756 | -0.18(-4.66%) |
Apr 17, 2009 | 3.876 | 3.923 | 3.832 | 3.842 | 3,307,061 | -0.04(-0.92%) |
Apr 16, 2009 | 3.905 | 3.935 | 3.867 | 3.878 | 7,297,818 | -0.03(-0.64%) |
Apr 15, 2009 | 3.783 | 3.918 | 3.783 | 3.903 | 7,872,704 | +0.12(+3.17%) |
Apr 14, 2009 | 3.819 | 3.824 | 3.739 | 3.783 | 5,360,022 | +0.01(+0.14%) |
Apr 13, 2009 | 3.713 | 3.792 | 3.701 | 3.778 | 3,230,607 | +0.04(+0.96%) |
Apr 09, 2009 | 3.796 | 3.801 | 3.696 | 3.742 | 4,251,765 | +0.01(+0.29%) |
Apr 08, 2009 | 3.737 | 3.762 | 3.713 | 3.731 | 3,874,452 | +0.03(+0.87%) |
Apr 07, 2009 | 3.751 | 3.753 | 3.688 | 3.699 | 5,502,174 | -0.11(-2.78%) |
Apr 06, 2009 | 3.735 | 3.805 | 3.696 | 3.805 | 6,139,831 | +0.05(+1.29%) |
Apr 03, 2009 | 3.866 | 3.866 | 3.715 | 3.756 | 9,021,353 | -0.10(-2.51%) |
Apr 02, 2009 | 3.789 | 3.896 | 3.773 | 3.853 | 17,379,474 | +0.15(+3.96%) |
Apr 01, 2009 | 3.556 | 3.712 | 3.540 | 3.706 | 14,067,358 | +0.14(+4.02%) |
Mar 31, 2009 | 3.601 | 3.615 | 3.540 | 3.563 | 13,387,880 | -0.01(-0.15%) |
Mar 30, 2009 | 3.602 | 3.602 | 3.517 | 3.568 | 9,335,822 | -0.07(-1.82%) |
Mar 26, 2009 | 3.592 | 3.636 | 3.592 | 3.635 | 17,361,842 | +0.06(+1.60%) |
Mar 25, 2009 | 3.508 | 3.586 | 3.502 | 3.577 | 9,453,142 | +0.10(+2.88%) |
Mar 24, 2009 | 3.414 | 3.517 | 3.409 | 3.477 | 8,073,829 | +0.06(+1.78%) |
Mar 23, 2009 | 3.411 | 3.420 | 3.371 | 3.416 | 9,746,221 | -0.05(-1.50%) |
Mar 20, 2009 | 3.490 | 3.499 | 3.456 | 3.468 | 3,913,972 | -0.03(-0.96%) |
Mar 19, 2009 | 3.559 | 3.583 | 3.470 | 3.502 | 7,274,377 | +0.00(+0.09%) |
Mar 18, 2009 | 3.558 | 3.572 | 3.479 | 3.499 | 7,830,441 | -0.05(-1.36%) |
Mar 17, 2009 | 3.551 | 3.551 | 3.475 | 3.547 | 4,124,759 | +0.03(+0.97%) |
Mar 16, 2009 | 3.509 | 3.561 | 3.484 | 3.513 | 6,387,184 | +0.03(+0.98%) |
Mar 13, 2009 | 3.436 | 3.509 | 3.418 | 3.479 | 0 | +0.08(+2.21%) |
Mar 12, 2009 | 3.411 | 3.457 | 3.371 | 3.404 | 8,501,430 | -0.06(-1.81%) |
Mar 11, 2009 | 3.461 | 3.524 | 3.400 | 3.466 | 7,552,677 | -0.00(-0.10%) |
Mar 10, 2009 | 3.407 | 3.470 | 3.395 | 3.470 | 5,865,502 | +0.15(+4.36%) |
Mar 09, 2009 | 3.303 | 3.398 | 3.303 | 3.325 | 8,010,756 | -0.03(-1.01%) |
Mar 06, 2009 | 3.398 | 3.436 | 3.325 | 3.359 | 0 | -0.04(-1.05%) |
Mar 05, 2009 | 3.423 | 3.499 | 3.384 | 3.395 | 4,524,452 | -0.08(-2.22%) |
Mar 04, 2009 | 3.391 | 3.479 | 3.370 | 3.472 | 10,485,381 | +0.13(+3.86%) |
Mar 02, 2009 | 3.454 | 3.463 | 3.318 | 3.343 | 9,036,511 | -0.16(-4.60%) |
Feb 27, 2009 | 3.517 | 3.533 | 3.477 | 3.504 | 0 | -0.07(-1.86%) |
Feb 26, 2009 | 3.619 | 3.619 | 3.567 | 3.570 | 7,253,779 | -0.02(-0.45%) |
Feb 25, 2009 | 3.585 | 3.628 | 3.538 | 3.586 | 9,688,381 | -0.04(-1.14%) |
Feb 24, 2009 | 3.533 | 3.642 | 3.511 | 3.628 | 7,588,455 | +0.12(+3.31%) |
Feb 23, 2009 | 3.613 | 3.635 | 3.499 | 3.511 | 7,410,469 | -0.08(-2.29%) |
Feb 20, 2009 | 3.593 | 3.628 | 3.542 | 3.593 | 9,491,942 | -0.01(-0.25%) |
Feb 19, 2009 | 3.620 | 3.649 | 3.592 | 3.602 | 6,046,465 | +0.02(+0.60%) |
Feb 18, 2009 | 3.669 | 3.672 | 3.576 | 3.581 | 8,383,120 | -0.06(-1.72%) |
Feb 17, 2009 | 3.739 | 3.739 | 3.628 | 3.644 | 8,131,618 | -0.15(-3.83%) |
Feb 13, 2009 | 3.760 | 3.816 | 3.735 | 3.789 | 7,303,587 | +0.05(+1.39%) |
Feb 12, 2009 | 3.674 | 3.737 | 3.658 | 3.737 | 5,306,924 | +0.06(+1.51%) |
Feb 11, 2009 | 3.608 | 3.731 | 3.608 | 3.681 | 7,113,828 | +0.08(+2.29%) |
Feb 10, 2009 | 3.653 | 3.694 | 3.585 | 3.599 | 6,422,297 | -0.09(-2.57%) |
Feb 09, 2009 | 3.687 | 3.746 | 3.658 | 3.694 | 5,162,566 | +0.05(+1.48%) |
Feb 06, 2009 | 3.542 | 3.701 | 3.542 | 3.640 | 7,224,463 | +0.04(+1.14%) |
Feb 05, 2009 | 3.601 | 3.628 | 3.577 | 3.599 | 8,349,157 | -0.01(-0.40%) |
Feb 04, 2009 | 3.631 | 3.669 | 3.590 | 3.613 | 6,250,695 | -0.02(-0.44%) |
Feb 03, 2009 | 3.581 | 3.637 | 3.577 | 3.629 | 5,526,871 | +0.07(+1.86%) |