Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.495 | 3.499 | 3.417 | 3.439 | 492,177 | +0.01(+0.18%) |
Apr 29, 2009 | 3.355 | 3.442 | 3.352 | 3.433 | 463,696 | +0.10(+2.89%) |
Apr 28, 2009 | 3.296 | 3.352 | 3.284 | 3.336 | 278,401 | +0.04(+1.23%) |
Apr 27, 2009 | 3.327 | 3.340 | 3.296 | 3.296 | 379,674 | -0.06(-1.76%) |
Apr 24, 2009 | 3.374 | 3.399 | 3.336 | 3.355 | 380,101 | +0.02(+0.47%) |
Apr 23, 2009 | 3.352 | 3.358 | 3.312 | 3.340 | 335,315 | +0.01(+0.19%) |
Apr 22, 2009 | 3.305 | 3.374 | 3.265 | 3.333 | 232,161 | +0.01(+0.28%) |
Apr 21, 2009 | 3.262 | 3.333 | 3.243 | 3.324 | 293,221 | +0.02(+0.47%) |
Apr 20, 2009 | 3.377 | 3.396 | 3.296 | 3.308 | 352,884 | -0.12(-3.62%) |
Apr 17, 2009 | 3.399 | 3.455 | 3.399 | 3.433 | 319,347 | +0.01(+0.36%) |
Apr 16, 2009 | 3.371 | 3.420 | 3.327 | 3.420 | 325,104 | +0.07(+1.95%) |
Apr 15, 2009 | 3.287 | 3.355 | 3.287 | 3.355 | 199,071 | +0.02(+0.75%) |
Apr 14, 2009 | 3.327 | 3.333 | 3.287 | 3.330 | 315,665 | -0.02(-0.46%) |
Apr 13, 2009 | 3.327 | 3.346 | 3.293 | 3.346 | 317,968 | -0.03(-0.83%) |
Apr 09, 2009 | 3.340 | 3.374 | 3.327 | 3.374 | 365,697 | +0.08(+2.36%) |
Apr 08, 2009 | 3.162 | 3.296 | 3.159 | 3.296 | 273,654 | +0.13(+4.23%) |
Apr 07, 2009 | 3.178 | 3.215 | 3.159 | 3.162 | 328,339 | -0.08(-2.40%) |
Apr 06, 2009 | 3.256 | 3.284 | 3.212 | 3.240 | 348,420 | -0.09(-2.80%) |
Apr 03, 2009 | 3.315 | 3.346 | 3.228 | 3.333 | 383,379 | -0.02(-0.65%) |
Apr 02, 2009 | 3.284 | 3.383 | 3.284 | 3.355 | 358,242 | +0.10(+3.15%) |
Apr 01, 2009 | 3.113 | 3.259 | 3.113 | 3.252 | 284,766 | +0.07(+2.05%) |
Mar 31, 2009 | 3.178 | 3.249 | 3.131 | 3.187 | 408,460 | +0.08(+2.71%) |
Mar 30, 2009 | 3.069 | 3.150 | 3.016 | 3.103 | 350,057 | -0.18(-5.39%) |
Mar 26, 2009 | 3.277 | 3.287 | 3.228 | 3.280 | 385,649 | +0.08(+2.41%) |
Mar 25, 2009 | 3.224 | 3.240 | 3.147 | 3.203 | 472,115 | +0.04(+1.28%) |
Mar 24, 2009 | 3.144 | 3.196 | 3.106 | 3.162 | 482,072 | -0.03(-1.07%) |
Mar 23, 2009 | 3.121 | 3.196 | 3.113 | 3.196 | 514,981 | +0.19(+6.31%) |
Mar 20, 2009 | 3.094 | 3.103 | 2.997 | 3.007 | 537,104 | -0.11(-3.46%) |
Mar 19, 2009 | 3.162 | 3.162 | 3.091 | 3.115 | 527,173 | -0.02(-0.72%) |
Mar 18, 2009 | 3.075 | 3.184 | 3.045 | 3.137 | 515,052 | +0.05(+1.53%) |
Mar 17, 2009 | 2.994 | 3.094 | 2.985 | 3.090 | 386,131 | +0.08(+2.77%) |
Mar 16, 2009 | 3.053 | 3.091 | 3.007 | 3.007 | 412,860 | -0.00(-0.10%) |
Mar 13, 2009 | 3.001 | 3.039 | 2.957 | 3.010 | 0 | +0.02(+0.62%) |
Mar 12, 2009 | 2.830 | 2.991 | 2.826 | 2.991 | 471,993 | +0.14(+5.02%) |
Mar 11, 2009 | 2.746 | 2.861 | 2.746 | 2.848 | 584,792 | +0.10(+3.74%) |
Mar 10, 2009 | 2.547 | 2.746 | 2.547 | 2.746 | 677,532 | +0.21(+8.48%) |
Mar 09, 2009 | 2.584 | 2.689 | 2.522 | 2.531 | 917,406 | -0.14(-5.35%) |
Mar 06, 2009 | 2.711 | 2.766 | 2.596 | 2.674 | 0 | -0.04(-1.49%) |
Mar 05, 2009 | 2.764 | 2.792 | 2.683 | 2.715 | 300,305 | -0.12(-4.38%) |
Mar 04, 2009 | 2.771 | 2.848 | 2.739 | 2.839 | 568,425 | +0.04(+1.56%) |
Mar 02, 2009 | 2.985 | 3.019 | 2.792 | 2.795 | 820,774 | -0.31(-10.10%) |
Feb 27, 2009 | 3.234 | 3.234 | 3.103 | 3.109 | 0 | -0.15(-4.67%) |
Feb 26, 2009 | 3.312 | 3.312 | 3.193 | 3.262 | 358,461 | +0.03(+0.87%) |
Feb 25, 2009 | 3.287 | 3.287 | 3.072 | 3.234 | 581,203 | -0.03(-0.95%) |
Feb 24, 2009 | 3.072 | 3.265 | 2.935 | 3.265 | 642,767 | +0.33(+11.35%) |
Feb 23, 2009 | 3.243 | 3.243 | 2.929 | 2.932 | 595,987 | -0.33(-10.19%) |
Feb 20, 2009 | 3.386 | 3.408 | 3.175 | 3.265 | 553,802 | -0.16(-4.55%) |
Feb 19, 2009 | 3.529 | 3.567 | 3.364 | 3.420 | 447,255 | -0.11(-3.08%) |
Feb 18, 2009 | 3.725 | 3.725 | 3.511 | 3.529 | 306,503 | -0.11(-2.99%) |
Feb 17, 2009 | 3.741 | 3.741 | 3.539 | 3.638 | 475,859 | -0.13(-3.55%) |
Feb 13, 2009 | 3.868 | 3.871 | 3.759 | 3.772 | 224,944 | -0.10(-2.49%) |
Feb 12, 2009 | 3.772 | 3.868 | 3.706 | 3.868 | 295,588 | +0.08(+2.13%) |
Feb 11, 2009 | 3.887 | 3.912 | 3.778 | 3.787 | 244,437 | -0.05(-1.38%) |
Feb 10, 2009 | 3.912 | 3.929 | 3.778 | 3.840 | 324,557 | -0.08(-1.98%) |
Feb 09, 2009 | 3.915 | 3.940 | 3.874 | 3.918 | 336,225 | +0.03(+0.72%) |
Feb 06, 2009 | 3.800 | 3.930 | 3.800 | 3.890 | 328,275 | +0.09(+2.29%) |
Feb 05, 2009 | 3.793 | 3.821 | 3.734 | 3.803 | 196,627 | +0.00(+0.13%) |
Feb 04, 2009 | 3.840 | 3.902 | 3.747 | 3.798 | 226,218 | +0.01(+0.20%) |
Feb 03, 2009 | 3.759 | 3.809 | 3.750 | 3.790 | 220,117 | +0.01(+0.33%) |