Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.372 | 3.473 | 3.346 | 3.404 | 760,858 | +0.01(+0.21%) |
Apr 29, 2009 | 3.307 | 3.433 | 3.250 | 3.397 | 360,957 | +0.11(+3.35%) |
Apr 28, 2009 | 3.173 | 3.363 | 3.157 | 3.286 | 544,029 | +0.08(+2.45%) |
Apr 27, 2009 | 3.101 | 3.231 | 3.101 | 3.208 | 515,457 | +0.07(+2.23%) |
Apr 24, 2009 | 3.145 | 3.199 | 3.070 | 3.138 | 389,271 | +0.02(+0.56%) |
Apr 23, 2009 | 3.189 | 3.189 | 3.058 | 3.120 | 672,539 | -0.06(-1.76%) |
Apr 22, 2009 | 3.007 | 3.218 | 3.007 | 3.176 | 691,357 | +0.12(+4.06%) |
Apr 21, 2009 | 2.893 | 3.112 | 2.862 | 3.052 | 1,079,845 | +0.15(+5.11%) |
Apr 20, 2009 | 2.991 | 3.095 | 2.829 | 2.904 | 522,102 | -0.17(-5.62%) |
Apr 17, 2009 | 3.026 | 3.117 | 2.996 | 3.077 | 479,697 | +0.06(+2.03%) |
Apr 16, 2009 | 2.944 | 3.042 | 2.901 | 3.016 | 461,725 | +0.09(+3.23%) |
Apr 15, 2009 | 2.816 | 2.949 | 2.787 | 2.921 | 489,387 | +0.09(+3.08%) |
Apr 14, 2009 | 3.100 | 3.100 | 2.811 | 2.834 | 576,939 | -0.13(-4.42%) |
Apr 13, 2009 | 3.052 | 3.052 | 2.953 | 2.965 | 269,170 | -0.15(-4.66%) |
Apr 09, 2009 | 3.059 | 3.129 | 2.970 | 3.110 | 415,279 | +0.11(+3.55%) |
Apr 08, 2009 | 3.009 | 3.009 | 2.902 | 3.003 | 433,686 | +0.03(+1.00%) |
Apr 07, 2009 | 3.052 | 3.115 | 2.970 | 2.974 | 349,321 | -0.12(-3.79%) |
Apr 06, 2009 | 3.194 | 3.194 | 3.058 | 3.091 | 423,446 | -0.14(-4.38%) |
Apr 03, 2009 | 3.264 | 3.264 | 3.192 | 3.232 | 443,914 | -0.02(-0.75%) |
Apr 02, 2009 | 3.304 | 3.344 | 3.229 | 3.257 | 666,323 | +0.05(+1.69%) |
Apr 01, 2009 | 3.093 | 3.243 | 3.049 | 3.203 | 518,582 | +0.04(+1.16%) |
Mar 31, 2009 | 3.033 | 3.239 | 2.982 | 3.166 | 671,657 | +0.17(+5.53%) |
Mar 30, 2009 | 3.148 | 3.148 | 2.913 | 3.000 | 735,783 | -0.36(-10.71%) |
Mar 26, 2009 | 3.252 | 3.416 | 3.196 | 3.360 | 818,682 | +0.13(+3.95%) |
Mar 25, 2009 | 3.176 | 3.290 | 3.010 | 3.232 | 434,682 | +0.08(+2.44%) |
Mar 24, 2009 | 3.297 | 3.351 | 3.154 | 3.155 | 452,236 | -0.19(-5.59%) |
Mar 23, 2009 | 3.231 | 3.349 | 3.169 | 3.342 | 449,380 | +0.24(+7.77%) |
Mar 20, 2009 | 3.252 | 3.252 | 3.063 | 3.101 | 487,824 | -0.12(-3.64%) |
Mar 19, 2009 | 3.318 | 3.348 | 3.171 | 3.218 | 466,911 | -0.06(-1.81%) |
Mar 18, 2009 | 3.281 | 3.348 | 3.129 | 3.278 | 732,858 | -0.04(-1.26%) |
Mar 17, 2009 | 3.262 | 3.320 | 3.100 | 3.320 | 488,992 | +0.20(+6.50%) |
Mar 16, 2009 | 3.203 | 3.218 | 3.091 | 3.117 | 465,629 | -0.06(-1.76%) |
Mar 13, 2009 | 3.211 | 3.229 | 3.138 | 3.173 | 380,566 | -0.03(-0.82%) |
Mar 12, 2009 | 3.054 | 3.229 | 2.953 | 3.199 | 877,909 | +0.16(+5.29%) |
Mar 11, 2009 | 3.145 | 3.397 | 3.014 | 3.038 | 1,100,793 | +0.04(+1.34%) |
Mar 10, 2009 | 2.752 | 3.003 | 2.696 | 2.998 | 1,200,714 | +0.32(+12.08%) |
Mar 09, 2009 | 2.645 | 2.722 | 2.567 | 2.675 | 885,178 | +0.01(+0.26%) |
Mar 06, 2009 | 2.645 | 2.698 | 2.570 | 2.668 | 542,175 | +0.05(+1.87%) |
Mar 05, 2009 | 2.706 | 2.825 | 2.591 | 2.619 | 599,907 | -0.15(-5.49%) |
Mar 04, 2009 | 2.677 | 2.797 | 2.635 | 2.771 | 747,654 | +0.18(+7.09%) |
Mar 02, 2009 | 2.671 | 2.743 | 2.572 | 2.588 | 390,725 | -0.12(-4.57%) |
Feb 27, 2009 | 2.785 | 2.839 | 2.705 | 2.712 | 590,017 | -0.11(-4.02%) |
Feb 26, 2009 | 2.909 | 3.033 | 2.825 | 2.825 | 394,394 | -0.05(-1.70%) |
Feb 25, 2009 | 2.909 | 3.021 | 2.816 | 2.874 | 584,986 | -0.05(-1.56%) |
Feb 24, 2009 | 2.708 | 2.946 | 2.708 | 2.920 | 403,031 | +0.24(+9.00%) |
Feb 23, 2009 | 2.764 | 2.830 | 2.677 | 2.678 | 304,134 | -0.07(-2.67%) |
Feb 20, 2009 | 2.775 | 2.869 | 2.743 | 2.752 | 379,994 | -0.08(-2.96%) |
Feb 19, 2009 | 2.796 | 2.855 | 2.745 | 2.836 | 422,811 | +0.09(+3.31%) |
Feb 18, 2009 | 2.872 | 2.872 | 2.722 | 2.745 | 536,955 | -0.10(-3.38%) |
Feb 17, 2009 | 3.065 | 3.079 | 2.841 | 2.841 | 685,806 | -0.31(-9.97%) |
Feb 13, 2009 | 3.154 | 3.196 | 3.093 | 3.155 | 218,522 | -0.01(-0.17%) |
Feb 12, 2009 | 3.042 | 3.162 | 2.970 | 3.161 | 235,922 | +0.09(+2.90%) |
Feb 11, 2009 | 3.075 | 3.112 | 2.991 | 3.072 | 277,057 | -0.01(-0.28%) |
Feb 10, 2009 | 3.283 | 3.332 | 3.080 | 3.080 | 489,553 | -0.22(-6.57%) |
Feb 09, 2009 | 3.321 | 3.404 | 3.283 | 3.297 | 136,070 | -0.05(-1.46%) |
Feb 06, 2009 | 3.229 | 3.377 | 3.225 | 3.346 | 356,384 | +0.09(+2.68%) |
Feb 05, 2009 | 3.203 | 3.332 | 3.163 | 3.259 | 307,185 | +0.04(+1.25%) |
Feb 04, 2009 | 3.203 | 3.318 | 3.203 | 3.218 | 279,667 | +0.01(+0.22%) |
Feb 03, 2009 | 3.159 | 3.262 | 3.138 | 3.211 | 576,573 | +0.07(+2.28%) |