Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.768 | 3.819 | 3.701 | 3.705 | 1,926,930 | -0.04(-1.07%) |
Apr 29, 2009 | 3.695 | 3.795 | 3.647 | 3.745 | 2,661,470 | +0.06(+1.68%) |
Apr 28, 2009 | 3.537 | 3.729 | 3.495 | 3.683 | 2,787,240 | +0.10(+2.85%) |
Apr 27, 2009 | 3.506 | 3.608 | 3.491 | 3.581 | 3,336,490 | +0.01(+0.17%) |
Apr 24, 2009 | 3.522 | 3.631 | 3.431 | 3.575 | 3,078,460 | +0.08(+2.14%) |
Apr 23, 2009 | 3.352 | 3.515 | 3.301 | 3.500 | 2,764,000 | +0.16(+4.82%) |
Apr 22, 2009 | 3.300 | 3.437 | 3.300 | 3.339 | 1,391,190 | -0.02(-0.62%) |
Apr 21, 2009 | 3.301 | 3.367 | 3.289 | 3.360 | 1,288,010 | +0.06(+1.69%) |
Apr 20, 2009 | 3.301 | 3.377 | 3.262 | 3.304 | 4,925,060 | -0.08(-2.28%) |
Apr 17, 2009 | 3.345 | 3.404 | 3.307 | 3.381 | 1,569,420 | +0.05(+1.41%) |
Apr 16, 2009 | 3.293 | 3.350 | 3.275 | 3.334 | 1,770,170 | +0.06(+1.86%) |
Apr 15, 2009 | 3.204 | 3.279 | 3.163 | 3.273 | 1,000,130 | +0.06(+1.77%) |
Apr 14, 2009 | 3.228 | 3.301 | 3.195 | 3.216 | 920,080 | -0.05(-1.56%) |
Apr 13, 2009 | 3.270 | 3.333 | 3.235 | 3.267 | 3,479,520 | -0.03(-0.94%) |
Apr 09, 2009 | 3.203 | 3.302 | 3.148 | 3.298 | 2,776,660 | +0.17(+5.37%) |
Apr 08, 2009 | 3.160 | 3.160 | 3.106 | 3.130 | 4,123,010 | -0.03(-0.89%) |
Apr 07, 2009 | 3.204 | 3.243 | 3.151 | 3.158 | 1,287,880 | -0.10(-2.98%) |
Apr 06, 2009 | 3.210 | 3.265 | 3.179 | 3.255 | 1,214,780 | -0.02(-0.61%) |
Apr 03, 2009 | 3.242 | 3.289 | 3.223 | 3.275 | 1,489,030 | +0.03(+1.08%) |
Apr 02, 2009 | 3.168 | 3.324 | 3.168 | 3.240 | 3,866,460 | +0.13(+4.18%) |
Apr 01, 2009 | 2.995 | 3.152 | 2.957 | 3.110 | 2,529,740 | +0.08(+2.81%) |
Mar 31, 2009 | 2.995 | 3.060 | 2.956 | 3.025 | 3,588,980 | +0.06(+1.89%) |
Mar 30, 2009 | 2.943 | 3.032 | 2.869 | 2.969 | 1,750,730 | -0.12(-4.04%) |
Mar 26, 2009 | 3.054 | 3.102 | 3.028 | 3.094 | 2,197,980 | +0.09(+2.96%) |
Mar 25, 2009 | 2.940 | 3.074 | 2.906 | 3.005 | 1,312,840 | +0.08(+2.70%) |
Mar 24, 2009 | 2.953 | 3.013 | 2.900 | 2.926 | 1,794,500 | -0.06(-1.98%) |
Mar 23, 2009 | 2.922 | 2.985 | 2.817 | 2.985 | 3,802,090 | +0.19(+6.95%) |
Mar 20, 2009 | 2.899 | 2.899 | 2.737 | 2.791 | 3,016,460 | -0.03(-1.10%) |
Mar 19, 2009 | 2.834 | 2.886 | 2.798 | 2.822 | 2,034,700 | -0.00(-0.14%) |
Mar 18, 2009 | 2.549 | 2.846 | 2.549 | 2.826 | 3,306,660 | +0.18(+6.88%) |
Mar 17, 2009 | 2.586 | 2.644 | 2.533 | 2.644 | 2,916,510 | +0.05(+1.89%) |
Mar 16, 2009 | 2.648 | 2.693 | 2.588 | 2.595 | 1,179,730 | -0.04(-1.41%) |
Mar 13, 2009 | 2.655 | 2.688 | 2.603 | 2.632 | 2,343,220 | -0.02(-0.68%) |
Mar 12, 2009 | 2.579 | 2.654 | 2.537 | 2.650 | 2,953,680 | +0.06(+2.16%) |
Mar 11, 2009 | 2.574 | 2.645 | 2.556 | 2.594 | 1,361,320 | +0.03(+1.09%) |
Mar 10, 2009 | 2.487 | 2.596 | 2.438 | 2.566 | 3,030,750 | +0.14(+5.90%) |
Mar 09, 2009 | 2.515 | 2.525 | 2.411 | 2.423 | 2,582,140 | -0.11(-4.30%) |
Mar 06, 2009 | 2.519 | 2.559 | 2.454 | 2.532 | 3,448,020 | +0.03(+1.32%) |
Mar 05, 2009 | 2.546 | 2.576 | 2.492 | 2.499 | 5,078,130 | -0.09(-3.48%) |
Mar 04, 2009 | 2.530 | 2.630 | 2.510 | 2.589 | 3,040,860 | +0.09(+3.56%) |
Mar 02, 2009 | 2.518 | 2.558 | 2.483 | 2.500 | 4,691,620 | -0.05(-1.96%) |
Feb 27, 2009 | 2.529 | 2.637 | 2.525 | 2.550 | 2,645,490 | -0.00(-0.12%) |
Feb 26, 2009 | 2.630 | 2.681 | 2.542 | 2.553 | 2,192,890 | -0.06(-2.41%) |
Feb 25, 2009 | 2.624 | 2.677 | 2.547 | 2.616 | 2,746,740 | -0.02(-0.83%) |
Feb 24, 2009 | 2.570 | 2.676 | 2.501 | 2.638 | 4,273,690 | +0.09(+3.69%) |
Feb 23, 2009 | 2.608 | 2.623 | 2.536 | 2.544 | 4,086,150 | -0.05(-1.97%) |
Feb 20, 2009 | 2.695 | 2.745 | 2.502 | 2.595 | 12,676,980 | -0.20(-7.26%) |
Feb 19, 2009 | 2.795 | 2.864 | 2.611 | 2.798 | 4,805,230 | -0.08(-2.68%) |
Feb 18, 2009 | 2.878 | 2.916 | 2.760 | 2.875 | 3,230,490 | +0.01(+0.35%) |
Feb 17, 2009 | 2.876 | 2.933 | 2.771 | 2.865 | 1,992,100 | -0.09(-3.05%) |
Feb 13, 2009 | 2.965 | 3.048 | 2.898 | 2.955 | 887,920 | +0.00(+0.03%) |
Feb 12, 2009 | 2.928 | 2.997 | 2.898 | 2.954 | 1,266,600 | -0.03(-0.87%) |
Feb 11, 2009 | 2.953 | 3.004 | 2.923 | 2.980 | 1,217,040 | +0.03(+1.09%) |
Feb 10, 2009 | 3.026 | 3.077 | 2.946 | 2.948 | 3,205,230 | -0.10(-3.41%) |
Feb 09, 2009 | 3.076 | 3.146 | 3.013 | 3.052 | 883,990 | -0.04(-1.23%) |
Feb 06, 2009 | 2.946 | 3.141 | 2.925 | 3.090 | 1,502,400 | +0.13(+4.53%) |
Feb 05, 2009 | 2.942 | 3.023 | 2.896 | 2.956 | 1,355,110 | -0.02(-0.50%) |
Feb 04, 2009 | 2.986 | 3.004 | 2.921 | 2.971 | 2,366,170 | -0.00(-0.17%) |
Feb 03, 2009 | 3.032 | 3.046 | 2.926 | 2.976 | 1,926,200 | -0.04(-1.39%) |