Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.412 | 3.453 | 3.377 | 3.431 | 616,579 | +0.07(+1.96%) |
Apr 29, 2009 | 3.274 | 3.377 | 3.270 | 3.365 | 666,543 | +0.11(+3.28%) |
Apr 28, 2009 | 3.223 | 3.274 | 3.204 | 3.258 | 352,371 | +0.03(+0.88%) |
Apr 27, 2009 | 3.274 | 3.296 | 3.230 | 3.230 | 504,546 | -0.07(-2.10%) |
Apr 24, 2009 | 3.324 | 3.340 | 3.292 | 3.299 | 580,394 | +0.01(+0.29%) |
Apr 23, 2009 | 3.305 | 3.305 | 3.252 | 3.289 | 354,771 | +0.02(+0.48%) |
Apr 22, 2009 | 3.242 | 3.330 | 3.230 | 3.274 | 410,213 | -0.00(-0.00%) |
Apr 21, 2009 | 3.230 | 3.296 | 3.220 | 3.274 | 389,870 | -0.04(-1.14%) |
Apr 20, 2009 | 3.358 | 3.358 | 3.270 | 3.311 | 586,124 | -0.07(-1.95%) |
Apr 17, 2009 | 3.362 | 3.380 | 3.321 | 3.377 | 520,050 | +0.05(+1.42%) |
Apr 16, 2009 | 3.305 | 3.333 | 3.248 | 3.330 | 618,724 | +0.06(+1.83%) |
Apr 15, 2009 | 3.226 | 3.270 | 3.198 | 3.270 | 405,139 | +0.05(+1.46%) |
Apr 14, 2009 | 3.223 | 3.245 | 3.192 | 3.223 | 257,262 | -0.02(-0.49%) |
Apr 13, 2009 | 3.289 | 3.289 | 3.186 | 3.239 | 527,158 | -0.06(-1.81%) |
Apr 09, 2009 | 3.226 | 3.299 | 3.205 | 3.299 | 392,318 | +0.16(+5.21%) |
Apr 08, 2009 | 3.073 | 3.139 | 3.070 | 3.135 | 300,192 | +0.07(+2.36%) |
Apr 07, 2009 | 3.041 | 3.104 | 3.041 | 3.063 | 354,010 | -0.07(-2.21%) |
Apr 06, 2009 | 3.170 | 3.195 | 3.107 | 3.132 | 535,924 | -0.08(-2.64%) |
Apr 03, 2009 | 3.223 | 3.226 | 3.142 | 3.217 | 501,356 | -0.05(-1.44%) |
Apr 02, 2009 | 3.170 | 3.267 | 3.167 | 3.264 | 385,882 | +0.13(+4.00%) |
Apr 01, 2009 | 2.988 | 3.151 | 2.988 | 3.139 | 395,192 | +0.07(+2.15%) |
Mar 31, 2009 | 3.038 | 3.104 | 3.000 | 3.073 | 344,942 | +0.07(+2.41%) |
Mar 30, 2009 | 3.003 | 3.003 | 2.937 | 3.000 | 401,667 | -0.15(-4.88%) |
Mar 26, 2009 | 3.098 | 3.154 | 3.098 | 3.154 | 471,566 | +0.07(+2.34%) |
Mar 25, 2009 | 3.211 | 3.211 | 2.893 | 3.082 | 447,999 | +0.04(+1.45%) |
Mar 24, 2009 | 3.060 | 3.095 | 3.016 | 3.038 | 419,349 | -0.05(-1.53%) |
Mar 23, 2009 | 2.991 | 3.085 | 2.981 | 3.085 | 475,430 | +0.20(+6.97%) |
Mar 20, 2009 | 2.985 | 2.997 | 2.878 | 2.884 | 497,753 | -0.14(-4.67%) |
Mar 19, 2009 | 3.066 | 3.066 | 2.988 | 3.025 | 692,698 | +0.00(+0.00%) |
Mar 18, 2009 | 2.959 | 3.047 | 2.909 | 3.025 | 386,767 | +0.07(+2.23%) |
Mar 17, 2009 | 2.865 | 2.959 | 2.834 | 2.959 | 395,918 | +0.08(+2.61%) |
Mar 16, 2009 | 2.922 | 2.950 | 2.875 | 2.884 | 469,023 | -0.02(-0.65%) |
Mar 13, 2009 | 2.925 | 2.925 | 2.824 | 2.903 | 0 | +0.05(+1.87%) |
Mar 12, 2009 | 2.727 | 2.849 | 2.672 | 2.849 | 551,995 | +0.17(+6.33%) |
Mar 11, 2009 | 2.661 | 2.699 | 2.620 | 2.680 | 613,192 | +0.09(+3.39%) |
Mar 10, 2009 | 2.400 | 2.592 | 2.400 | 2.592 | 686,278 | +0.21(+8.70%) |
Mar 09, 2009 | 2.429 | 2.516 | 2.381 | 2.385 | 913,247 | -0.11(-4.29%) |
Mar 06, 2009 | 2.526 | 2.579 | 2.454 | 2.491 | 0 | -0.05(-1.88%) |
Mar 05, 2009 | 2.604 | 2.617 | 2.501 | 2.539 | 924,238 | -0.10(-3.79%) |
Mar 04, 2009 | 2.567 | 2.686 | 2.557 | 2.639 | 995,411 | +0.04(+1.45%) |
Mar 02, 2009 | 2.787 | 2.790 | 2.582 | 2.601 | 1,589,143 | -0.25(-8.71%) |
Feb 27, 2009 | 2.900 | 2.906 | 2.827 | 2.849 | 0 | -0.07(-2.37%) |
Feb 26, 2009 | 2.950 | 2.978 | 2.906 | 2.919 | 706,726 | +0.02(+0.76%) |
Feb 25, 2009 | 2.906 | 2.966 | 2.840 | 2.897 | 522,842 | +0.01(+0.22%) |
Feb 24, 2009 | 2.849 | 2.915 | 2.702 | 2.890 | 987,056 | +0.18(+6.60%) |
Feb 23, 2009 | 2.972 | 2.972 | 2.708 | 2.711 | 1,197,018 | -0.21(-7.20%) |
Feb 20, 2009 | 3.013 | 3.047 | 2.909 | 2.922 | 1,192,110 | -0.20(-6.34%) |
Feb 19, 2009 | 3.252 | 3.296 | 3.107 | 3.120 | 1,103,497 | -0.13(-4.06%) |
Feb 18, 2009 | 3.311 | 3.393 | 3.245 | 3.252 | 954,563 | -0.11(-3.18%) |
Feb 17, 2009 | 3.516 | 3.528 | 3.333 | 3.358 | 1,055,835 | -0.17(-4.89%) |
Feb 13, 2009 | 3.563 | 3.610 | 3.531 | 3.531 | 781,530 | -0.07(-1.92%) |
Feb 12, 2009 | 3.610 | 3.610 | 3.541 | 3.600 | 658,563 | -0.02(-0.43%) |
Feb 11, 2009 | 3.610 | 3.685 | 3.591 | 3.616 | 290,496 | -0.01(-0.26%) |
Feb 10, 2009 | 3.735 | 3.767 | 3.591 | 3.625 | 460,706 | -0.15(-4.07%) |
Feb 09, 2009 | 3.805 | 3.830 | 3.732 | 3.779 | 975,393 | -0.03(-0.66%) |
Feb 06, 2009 | 3.660 | 3.839 | 3.660 | 3.805 | 677,738 | +0.15(+4.04%) |
Feb 05, 2009 | 3.641 | 3.669 | 3.566 | 3.657 | 377,498 | +0.02(+0.52%) |
Feb 04, 2009 | 3.635 | 3.691 | 3.528 | 3.638 | 499,144 | +0.02(+0.52%) |
Feb 03, 2009 | 3.610 | 3.629 | 3.578 | 3.619 | 492,896 | +0.06(+1.59%) |