Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.262 | 3.314 | 3.243 | 3.256 | 3,733,303 | +0.03(+0.82%) |
Apr 29, 2009 | 3.189 | 3.269 | 3.189 | 3.230 | 2,828,697 | +0.04(+1.32%) |
Apr 28, 2009 | 3.203 | 3.222 | 3.180 | 3.188 | 2,797,765 | -0.02(-0.76%) |
Apr 27, 2009 | 3.217 | 3.254 | 3.199 | 3.212 | 2,383,508 | -0.00(-0.13%) |
Apr 24, 2009 | 3.211 | 3.238 | 3.200 | 3.216 | 2,619,754 | +0.03(+1.03%) |
Apr 23, 2009 | 3.147 | 3.186 | 3.129 | 3.184 | 3,606,999 | +0.03(+1.11%) |
Apr 22, 2009 | 3.135 | 3.193 | 3.128 | 3.149 | 3,435,895 | -0.01(-0.17%) |
Apr 21, 2009 | 3.089 | 3.161 | 3.089 | 3.154 | 2,845,806 | +0.03(+0.98%) |
Apr 20, 2009 | 3.182 | 3.186 | 3.114 | 3.123 | 3,176,846 | -0.11(-3.52%) |
Apr 17, 2009 | 3.158 | 3.252 | 3.158 | 3.237 | 3,030,477 | +0.06(+1.96%) |
Apr 16, 2009 | 3.167 | 3.195 | 3.146 | 3.175 | 2,881,531 | +0.02(+0.57%) |
Apr 15, 2009 | 3.113 | 3.162 | 3.105 | 3.157 | 3,671,942 | +0.03(+0.95%) |
Apr 14, 2009 | 3.147 | 3.152 | 3.120 | 3.128 | 3,266,600 | -0.02(-0.67%) |
Apr 13, 2009 | 3.133 | 3.161 | 3.113 | 3.149 | 3,697,852 | +0.01(+0.27%) |
Apr 09, 2009 | 3.177 | 3.193 | 3.113 | 3.140 | 3,251,593 | +0.02(+0.54%) |
Apr 08, 2009 | 3.064 | 3.127 | 3.064 | 3.123 | 5,150,010 | +0.04(+1.23%) |
Apr 07, 2009 | 3.082 | 3.105 | 3.072 | 3.085 | 4,626,806 | -0.03(-0.85%) |
Apr 06, 2009 | 3.124 | 3.136 | 3.062 | 3.112 | 6,000,721 | -0.02(-0.71%) |
Apr 03, 2009 | 3.121 | 3.147 | 3.106 | 3.134 | 7,058,460 | +0.01(+0.37%) |
Apr 02, 2009 | 3.115 | 3.158 | 3.103 | 3.122 | 4,723,570 | +0.08(+2.64%) |
Apr 01, 2009 | 2.998 | 3.052 | 2.990 | 3.042 | 7,506,841 | +0.00(+0.07%) |
Mar 31, 2009 | 3.019 | 3.066 | 2.990 | 3.040 | 6,483,794 | +0.06(+2.09%) |
Mar 30, 2009 | 3.008 | 3.024 | 2.952 | 2.978 | 5,952,575 | -0.23(-7.08%) |
Mar 26, 2009 | 3.224 | 3.270 | 3.171 | 3.205 | 9,521,538 | -0.02(-0.49%) |
Mar 25, 2009 | 3.256 | 3.271 | 3.179 | 3.220 | 10,007,918 | +0.00(+0.00%) |
Mar 24, 2009 | 3.306 | 3.332 | 3.203 | 3.220 | 9,054,674 | -0.13(-3.97%) |
Mar 23, 2009 | 3.331 | 3.355 | 3.326 | 3.353 | 6,129,326 | +0.09(+2.92%) |
Mar 20, 2009 | 3.281 | 3.324 | 3.253 | 3.258 | 4,472,167 | -0.02(-0.71%) |
Mar 19, 2009 | 3.370 | 3.405 | 3.270 | 3.282 | 6,001,431 | -0.04(-1.18%) |
Mar 18, 2009 | 3.323 | 3.349 | 3.224 | 3.321 | 5,882,820 | -0.01(-0.19%) |
Mar 17, 2009 | 3.136 | 3.327 | 3.108 | 3.327 | 6,789,141 | +0.18(+5.56%) |
Mar 16, 2009 | 3.094 | 3.216 | 3.085 | 3.152 | 4,488,225 | +0.06(+1.98%) |
Mar 13, 2009 | 3.086 | 3.116 | 3.052 | 3.091 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 3.025 | 3.099 | 3.009 | 3.085 | 3,450,768 | +0.05(+1.67%) |
Mar 11, 2009 | 3.058 | 3.061 | 3.004 | 3.035 | 4,221,862 | -0.00(-0.07%) |
Mar 10, 2009 | 2.986 | 3.084 | 2.986 | 3.037 | 4,074,337 | +0.08(+2.57%) |
Mar 09, 2009 | 2.933 | 3.005 | 2.902 | 2.961 | 5,885,966 | -0.01(-0.46%) |
Mar 06, 2009 | 2.961 | 3.040 | 2.924 | 2.975 | 0 | +0.03(+1.18%) |
Mar 05, 2009 | 2.989 | 3.020 | 2.918 | 2.940 | 3,741,876 | -0.12(-3.83%) |
Mar 04, 2009 | 3.026 | 3.087 | 2.967 | 3.057 | 9,327,195 | +0.04(+1.44%) |
Mar 02, 2009 | 3.089 | 3.108 | 2.970 | 3.014 | 7,636,233 | -0.13(-4.16%) |
Feb 27, 2009 | 3.196 | 3.211 | 3.125 | 3.144 | 0 | -0.13(-3.90%) |
Feb 26, 2009 | 3.253 | 3.326 | 3.219 | 3.272 | 6,853,117 | +0.06(+1.84%) |
Feb 25, 2009 | 3.226 | 3.257 | 3.149 | 3.213 | 11,379,540 | -0.03(-0.88%) |
Feb 24, 2009 | 3.250 | 3.314 | 3.174 | 3.242 | 11,151,773 | -0.01(-0.20%) |
Feb 23, 2009 | 3.415 | 3.438 | 3.234 | 3.248 | 8,480,094 | -0.15(-4.50%) |
Feb 20, 2009 | 3.352 | 3.516 | 3.325 | 3.401 | 0 | -0.03(-1.01%) |
Feb 19, 2009 | 3.404 | 3.454 | 3.381 | 3.436 | 5,754,442 | +0.08(+2.29%) |
Feb 18, 2009 | 3.409 | 3.409 | 3.330 | 3.359 | 5,340,062 | -0.03(-0.96%) |
Feb 17, 2009 | 3.483 | 3.483 | 3.363 | 3.391 | 6,860,488 | -0.15(-4.23%) |
Feb 13, 2009 | 3.642 | 3.642 | 3.511 | 3.541 | 5,796,060 | +0.01(+0.18%) |
Feb 12, 2009 | 3.502 | 3.535 | 3.451 | 3.535 | 6,272,692 | +0.01(+0.30%) |
Feb 11, 2009 | 3.513 | 3.569 | 3.486 | 3.524 | 9,492,767 | -0.04(-1.04%) |
Feb 10, 2009 | 3.653 | 3.690 | 3.530 | 3.561 | 6,138,743 | -0.11(-3.10%) |
Feb 09, 2009 | 3.660 | 3.723 | 3.641 | 3.675 | 5,598,761 | +0.05(+1.37%) |
Feb 06, 2009 | 3.510 | 3.657 | 3.479 | 3.626 | 8,004,712 | +0.07(+2.08%) |
Feb 05, 2009 | 3.538 | 3.587 | 3.508 | 3.552 | 5,367,707 | +0.01(+0.21%) |
Feb 04, 2009 | 3.502 | 3.596 | 3.491 | 3.545 | 7,521,572 | +0.04(+1.02%) |
Feb 03, 2009 | 3.432 | 3.519 | 3.432 | 3.509 | 9,313,420 | +0.06(+1.87%) |