Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.913 | 3.954 | 3.825 | 3.827 | 6,518,541 | -0.03(-0.83%) |
Apr 29, 2009 | 3.893 | 3.954 | 3.839 | 3.859 | 5,424,135 | +0.02(+0.61%) |
Apr 28, 2009 | 3.809 | 3.859 | 3.789 | 3.836 | 3,248,846 | +0.01(+0.28%) |
Apr 27, 2009 | 3.913 | 3.948 | 3.820 | 3.825 | 6,326,055 | -0.10(-2.55%) |
Apr 24, 2009 | 3.868 | 3.945 | 3.861 | 3.925 | 7,157,261 | +0.07(+1.90%) |
Apr 23, 2009 | 3.752 | 3.857 | 3.748 | 3.852 | 7,138,807 | +0.06(+1.70%) |
Apr 22, 2009 | 3.716 | 3.845 | 3.693 | 3.787 | 6,345,767 | +0.09(+2.32%) |
Apr 21, 2009 | 3.641 | 3.716 | 3.623 | 3.702 | 5,827,965 | +0.04(+1.17%) |
Apr 20, 2009 | 3.832 | 3.832 | 3.646 | 3.659 | 5,148,215 | -0.18(-4.66%) |
Apr 17, 2009 | 3.872 | 3.918 | 3.827 | 3.838 | 3,311,215 | -0.04(-0.92%) |
Apr 16, 2009 | 3.900 | 3.931 | 3.863 | 3.873 | 7,306,985 | -0.03(-0.64%) |
Apr 15, 2009 | 3.779 | 3.913 | 3.779 | 3.898 | 7,882,592 | +0.12(+3.17%) |
Apr 14, 2009 | 3.814 | 3.820 | 3.734 | 3.779 | 5,366,755 | +0.01(+0.14%) |
Apr 13, 2009 | 3.709 | 3.787 | 3.696 | 3.773 | 3,234,665 | +0.04(+0.96%) |
Apr 09, 2009 | 3.791 | 3.796 | 3.691 | 3.737 | 4,257,105 | +0.01(+0.29%) |
Apr 08, 2009 | 3.732 | 3.757 | 3.709 | 3.727 | 3,879,319 | +0.03(+0.87%) |
Apr 07, 2009 | 3.746 | 3.748 | 3.684 | 3.694 | 5,509,085 | -0.11(-2.78%) |
Apr 06, 2009 | 3.730 | 3.800 | 3.691 | 3.800 | 6,147,543 | +0.05(+1.29%) |
Apr 03, 2009 | 3.861 | 3.861 | 3.711 | 3.752 | 9,032,684 | -0.10(-2.51%) |
Apr 02, 2009 | 3.784 | 3.891 | 3.768 | 3.848 | 17,401,304 | +0.15(+3.96%) |
Apr 01, 2009 | 3.551 | 3.707 | 3.535 | 3.702 | 14,085,028 | +0.14(+4.02%) |
Mar 31, 2009 | 3.596 | 3.610 | 3.535 | 3.559 | 13,404,697 | -0.01(-0.15%) |
Mar 30, 2009 | 3.598 | 3.598 | 3.512 | 3.564 | 9,347,548 | -0.07(-1.82%) |
Mar 26, 2009 | 3.587 | 3.632 | 3.587 | 3.630 | 17,383,650 | +0.06(+1.60%) |
Mar 25, 2009 | 3.503 | 3.582 | 3.498 | 3.573 | 9,465,016 | +0.10(+2.88%) |
Mar 24, 2009 | 3.410 | 3.512 | 3.405 | 3.473 | 8,083,970 | +0.06(+1.78%) |
Mar 23, 2009 | 3.407 | 3.416 | 3.367 | 3.412 | 9,758,463 | -0.05(-1.50%) |
Mar 20, 2009 | 3.485 | 3.494 | 3.451 | 3.464 | 3,918,888 | -0.03(-0.96%) |
Mar 19, 2009 | 3.555 | 3.578 | 3.466 | 3.497 | 7,283,514 | +0.00(+0.09%) |
Mar 18, 2009 | 3.553 | 3.568 | 3.475 | 3.494 | 7,840,277 | -0.05(-1.36%) |
Mar 17, 2009 | 3.546 | 3.546 | 3.471 | 3.542 | 4,129,940 | +0.03(+0.97%) |
Mar 16, 2009 | 3.505 | 3.557 | 3.480 | 3.509 | 6,395,207 | +0.03(+0.98%) |
Mar 13, 2009 | 3.432 | 3.505 | 3.414 | 3.475 | 0 | +0.08(+2.21%) |
Mar 12, 2009 | 3.407 | 3.453 | 3.367 | 3.399 | 8,512,109 | -0.06(-1.81%) |
Mar 11, 2009 | 3.457 | 3.519 | 3.396 | 3.462 | 7,562,164 | -0.00(-0.10%) |
Mar 10, 2009 | 3.403 | 3.466 | 3.390 | 3.466 | 5,872,869 | +0.14(+4.36%) |
Mar 09, 2009 | 3.299 | 3.394 | 3.299 | 3.321 | 8,020,818 | -0.03(-1.01%) |
Mar 06, 2009 | 3.394 | 3.432 | 3.321 | 3.355 | 0 | -0.04(-1.06%) |
Mar 05, 2009 | 3.419 | 3.494 | 3.380 | 3.390 | 4,530,135 | -0.08(-2.22%) |
Mar 04, 2009 | 3.387 | 3.475 | 3.365 | 3.467 | 10,498,552 | +0.13(+3.86%) |
Mar 02, 2009 | 3.450 | 3.458 | 3.314 | 3.339 | 9,047,861 | -0.16(-4.60%) |
Feb 27, 2009 | 3.512 | 3.528 | 3.473 | 3.500 | 0 | -0.07(-1.86%) |
Feb 26, 2009 | 3.614 | 3.614 | 3.562 | 3.566 | 7,262,891 | -0.02(-0.45%) |
Feb 25, 2009 | 3.580 | 3.623 | 3.534 | 3.582 | 9,700,551 | -0.04(-1.14%) |
Feb 24, 2009 | 3.528 | 3.637 | 3.507 | 3.623 | 7,597,987 | +0.12(+3.31%) |
Feb 23, 2009 | 3.609 | 3.630 | 3.494 | 3.507 | 7,419,778 | -0.08(-2.29%) |
Feb 20, 2009 | 3.589 | 3.623 | 3.537 | 3.589 | 9,503,865 | -0.01(-0.25%) |
Feb 19, 2009 | 3.616 | 3.644 | 3.587 | 3.598 | 6,054,060 | +0.02(+0.60%) |
Feb 18, 2009 | 3.664 | 3.668 | 3.571 | 3.576 | 8,393,651 | -0.06(-1.72%) |
Feb 17, 2009 | 3.734 | 3.734 | 3.623 | 3.639 | 8,141,832 | -0.14(-3.83%) |
Feb 13, 2009 | 3.755 | 3.811 | 3.730 | 3.784 | 7,312,761 | +0.05(+1.39%) |
Feb 12, 2009 | 3.669 | 3.732 | 3.653 | 3.732 | 5,313,591 | +0.06(+1.51%) |
Feb 11, 2009 | 3.603 | 3.727 | 3.603 | 3.677 | 7,122,763 | +0.08(+2.29%) |
Feb 10, 2009 | 3.648 | 3.689 | 3.580 | 3.594 | 6,430,364 | -0.09(-2.57%) |
Feb 09, 2009 | 3.682 | 3.741 | 3.653 | 3.689 | 5,169,051 | +0.05(+1.48%) |
Feb 06, 2009 | 3.537 | 3.696 | 3.537 | 3.635 | 7,233,538 | +0.04(+1.14%) |
Feb 05, 2009 | 3.596 | 3.623 | 3.573 | 3.594 | 8,359,645 | -0.01(-0.40%) |
Feb 04, 2009 | 3.627 | 3.664 | 3.585 | 3.609 | 6,258,546 | -0.02(-0.44%) |
Feb 03, 2009 | 3.576 | 3.633 | 3.573 | 3.625 | 5,533,814 | +0.07(+1.86%) |