Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.866 | 3.978 | 3.866 | 3.918 | 84,742 | +0.08(+2.20%) |
Apr 29, 2009 | 3.818 | 3.866 | 3.818 | 3.834 | 88,925 | +0.02(+0.42%) |
Apr 28, 2009 | 3.793 | 3.858 | 3.769 | 3.818 | 119,439 | +0.02(+0.64%) |
Apr 27, 2009 | 3.721 | 3.798 | 3.721 | 3.793 | 103,848 | +0.04(+1.18%) |
Apr 24, 2009 | 3.753 | 3.798 | 3.721 | 3.749 | 97,510 | -0.00(-0.11%) |
Apr 23, 2009 | 3.745 | 3.785 | 3.737 | 3.753 | 182,680 | +0.04(+0.97%) |
Apr 22, 2009 | 3.681 | 3.753 | 3.681 | 3.717 | 112,672 | +0.00(+0.00%) |
Apr 21, 2009 | 3.637 | 3.717 | 3.637 | 3.717 | 91,197 | +0.04(+0.98%) |
Apr 20, 2009 | 3.661 | 3.685 | 3.657 | 3.681 | 112,478 | +0.02(+0.66%) |
Apr 17, 2009 | 3.657 | 3.693 | 3.653 | 3.657 | 108,751 | -0.00(-0.11%) |
Apr 16, 2009 | 3.705 | 3.705 | 3.661 | 3.661 | 102,472 | -0.03(-0.76%) |
Apr 15, 2009 | 3.689 | 3.705 | 3.621 | 3.689 | 146,135 | +0.03(+0.88%) |
Apr 14, 2009 | 3.617 | 3.677 | 3.617 | 3.657 | 99,011 | +0.02(+0.55%) |
Apr 13, 2009 | 3.701 | 3.701 | 3.625 | 3.637 | 61,417 | -0.08(-2.06%) |
Apr 09, 2009 | 3.777 | 3.777 | 3.709 | 3.713 | 25,432 | +0.05(+1.32%) |
Apr 08, 2009 | 3.677 | 3.689 | 3.633 | 3.665 | 95,606 | -0.02(-0.55%) |
Apr 07, 2009 | 3.657 | 3.717 | 3.641 | 3.685 | 105,354 | +0.00(+0.00%) |
Apr 06, 2009 | 3.677 | 3.701 | 3.646 | 3.685 | 57,105 | +0.01(+0.33%) |
Apr 03, 2009 | 3.681 | 3.717 | 3.649 | 3.673 | 64,073 | -0.03(-0.76%) |
Apr 02, 2009 | 3.713 | 3.753 | 3.693 | 3.701 | 112,200 | -0.01(-0.32%) |
Apr 01, 2009 | 3.629 | 3.713 | 3.564 | 3.713 | 76,418 | +0.08(+2.21%) |
Mar 31, 2009 | 3.665 | 3.701 | 3.625 | 3.633 | 83,602 | -0.02(-0.44%) |
Mar 30, 2009 | 3.673 | 3.697 | 3.645 | 3.649 | 56,607 | -0.04(-1.20%) |
Mar 26, 2009 | 3.609 | 3.693 | 3.609 | 3.693 | 101,280 | +0.10(+2.80%) |
Mar 25, 2009 | 3.488 | 3.597 | 3.488 | 3.593 | 123,268 | +0.07(+2.05%) |
Mar 24, 2009 | 3.560 | 3.609 | 3.500 | 3.520 | 154,197 | -0.06(-1.57%) |
Mar 23, 2009 | 3.641 | 3.641 | 3.496 | 3.576 | 135,245 | -0.00(-0.11%) |
Mar 20, 2009 | 3.585 | 3.621 | 3.556 | 3.581 | 110,637 | -0.04(-1.11%) |
Mar 19, 2009 | 3.653 | 3.681 | 3.609 | 3.621 | 106,578 | -0.02(-0.66%) |
Mar 18, 2009 | 3.544 | 3.649 | 3.544 | 3.645 | 50,926 | +0.05(+1.34%) |
Mar 17, 2009 | 3.669 | 3.669 | 3.572 | 3.597 | 40,134 | -0.02(-0.67%) |
Mar 16, 2009 | 3.677 | 3.677 | 3.548 | 3.621 | 136,400 | -0.06(-1.64%) |
Mar 13, 2009 | 3.685 | 3.733 | 3.677 | 3.681 | 0 | -0.00(-0.11%) |
Mar 12, 2009 | 3.617 | 3.725 | 3.524 | 3.685 | 544,608 | +0.03(+0.77%) |
Mar 11, 2009 | 3.424 | 3.685 | 3.424 | 3.657 | 531,113 | +0.20(+5.81%) |
Mar 10, 2009 | 3.420 | 3.460 | 3.360 | 3.456 | 809,117 | +0.12(+3.49%) |
Mar 09, 2009 | 3.492 | 3.492 | 3.335 | 3.339 | 4,154,694 | -0.20(-5.57%) |
Mar 06, 2009 | 3.613 | 3.649 | 3.520 | 3.536 | 0 | -0.05(-1.35%) |
Mar 05, 2009 | 3.637 | 3.657 | 3.576 | 3.585 | 282,615 | -0.04(-1.00%) |
Mar 04, 2009 | 3.597 | 3.657 | 3.597 | 3.621 | 172,983 | -0.20(-5.16%) |
Mar 02, 2009 | 3.838 | 3.878 | 3.814 | 3.818 | 102,636 | -0.12(-2.96%) |
Feb 27, 2009 | 3.966 | 3.974 | 3.826 | 3.934 | 0 | -0.04(-1.11%) |
Feb 26, 2009 | 4.135 | 4.135 | 3.918 | 3.978 | 274,254 | +0.06(+1.64%) |
Feb 25, 2009 | 3.785 | 3.926 | 3.745 | 3.914 | 93,812 | +0.15(+4.06%) |
Feb 24, 2009 | 3.597 | 3.761 | 3.480 | 3.761 | 103,256 | +0.28(+8.08%) |
Feb 23, 2009 | 3.585 | 3.597 | 3.448 | 3.480 | 122,890 | -0.09(-2.59%) |
Feb 20, 2009 | 3.653 | 3.653 | 3.432 | 3.572 | 257,613 | -0.09(-2.52%) |
Feb 19, 2009 | 3.765 | 3.804 | 3.625 | 3.665 | 115,960 | -0.10(-2.67%) |
Feb 18, 2009 | 3.974 | 3.974 | 3.717 | 3.765 | 169,340 | -0.21(-5.26%) |
Feb 17, 2009 | 4.199 | 4.199 | 3.974 | 3.974 | 113,008 | -0.24(-5.72%) |
Feb 13, 2009 | 4.232 | 4.240 | 4.195 | 4.215 | 78,615 | +0.00(+0.00%) |
Feb 12, 2009 | 4.215 | 4.215 | 4.195 | 4.215 | 52,897 | +0.02(+0.58%) |
Feb 11, 2009 | 4.179 | 4.199 | 4.159 | 4.191 | 71,682 | +0.01(+0.29%) |
Feb 10, 2009 | 4.147 | 4.179 | 4.127 | 4.179 | 66,088 | +0.02(+0.39%) |
Feb 09, 2009 | 4.167 | 4.179 | 4.135 | 4.163 | 44,531 | +0.02(+0.39%) |
Feb 06, 2009 | 4.219 | 4.232 | 4.103 | 4.147 | 172,219 | -0.06(-1.53%) |
Feb 05, 2009 | 4.071 | 4.215 | 4.071 | 4.211 | 68,111 | +0.14(+3.46%) |
Feb 04, 2009 | 4.059 | 4.071 | 4.047 | 4.071 | 50,598 | +0.04(+1.00%) |
Feb 03, 2009 | 4.091 | 4.139 | 4.006 | 4.031 | 73,783 | -0.09(-2.15%) |