Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.724 | 3.789 | 3.710 | 3.710 | 406,206 | +0.04(+1.12%) |
Apr 29, 2009 | 3.610 | 3.712 | 3.610 | 3.669 | 461,700 | +0.08(+2.13%) |
Apr 28, 2009 | 3.504 | 3.633 | 3.489 | 3.592 | 303,639 | +0.05(+1.33%) |
Apr 27, 2009 | 3.574 | 3.604 | 3.533 | 3.545 | 316,131 | -0.04(-1.23%) |
Apr 24, 2009 | 3.563 | 3.624 | 3.560 | 3.589 | 396,264 | +0.06(+1.75%) |
Apr 23, 2009 | 3.459 | 3.542 | 3.459 | 3.527 | 354,114 | +0.06(+1.61%) |
Apr 22, 2009 | 3.445 | 3.557 | 3.445 | 3.471 | 232,232 | -0.05(-1.34%) |
Apr 21, 2009 | 3.418 | 3.525 | 3.418 | 3.518 | 298,609 | +0.02(+0.50%) |
Apr 20, 2009 | 3.621 | 3.621 | 3.483 | 3.501 | 287,394 | -0.15(-4.11%) |
Apr 17, 2009 | 3.645 | 3.671 | 3.610 | 3.651 | 158,893 | +0.02(+0.57%) |
Apr 16, 2009 | 3.589 | 3.642 | 3.521 | 3.630 | 180,124 | +0.11(+3.01%) |
Apr 15, 2009 | 3.498 | 3.527 | 3.471 | 3.524 | 153,180 | +0.03(+0.76%) |
Apr 14, 2009 | 3.498 | 3.545 | 3.477 | 3.498 | 297,288 | -0.04(-1.00%) |
Apr 13, 2009 | 3.474 | 3.545 | 3.454 | 3.533 | 271,128 | +0.02(+0.59%) |
Apr 09, 2009 | 3.504 | 3.530 | 3.465 | 3.512 | 223,113 | +0.15(+4.37%) |
Apr 08, 2009 | 3.353 | 3.412 | 3.339 | 3.365 | 309,536 | +0.01(+0.44%) |
Apr 07, 2009 | 3.339 | 3.391 | 3.324 | 3.351 | 174,615 | -0.09(-2.65%) |
Apr 06, 2009 | 3.424 | 3.459 | 3.401 | 3.442 | 213,249 | -0.09(-2.58%) |
Apr 03, 2009 | 3.445 | 3.533 | 3.392 | 3.533 | 338,721 | +0.06(+1.61%) |
Apr 02, 2009 | 3.380 | 3.527 | 3.380 | 3.477 | 251,626 | +0.13(+3.96%) |
Apr 01, 2009 | 3.186 | 3.356 | 3.186 | 3.345 | 129,282 | +0.07(+2.16%) |
Mar 31, 2009 | 3.215 | 3.330 | 3.215 | 3.274 | 218,490 | +0.05(+1.65%) |
Mar 30, 2009 | 3.268 | 3.268 | 3.174 | 3.221 | 165,539 | -0.27(-7.84%) |
Mar 26, 2009 | 3.474 | 3.495 | 3.409 | 3.495 | 238,563 | +0.11(+3.31%) |
Mar 25, 2009 | 3.342 | 3.451 | 3.295 | 3.383 | 276,298 | +0.05(+1.41%) |
Mar 24, 2009 | 3.374 | 3.401 | 3.318 | 3.336 | 187,501 | -0.06(-1.73%) |
Mar 23, 2009 | 3.342 | 3.395 | 3.330 | 3.395 | 422,291 | +0.26(+8.26%) |
Mar 20, 2009 | 3.156 | 3.186 | 3.103 | 3.136 | 225,130 | -0.04(-1.30%) |
Mar 19, 2009 | 3.280 | 3.280 | 3.162 | 3.177 | 242,031 | -0.02(-0.55%) |
Mar 18, 2009 | 3.091 | 3.245 | 3.056 | 3.195 | 219,642 | +0.08(+2.55%) |
Mar 17, 2009 | 3.086 | 3.115 | 3.027 | 3.115 | 220,338 | +0.08(+2.52%) |
Mar 16, 2009 | 3.053 | 3.156 | 3.027 | 3.038 | 313,876 | +0.05(+1.67%) |
Mar 13, 2009 | 3.044 | 3.044 | 2.950 | 2.988 | 0 | +0.01(+0.30%) |
Mar 12, 2009 | 2.818 | 2.980 | 2.788 | 2.980 | 776,963 | +0.13(+4.55%) |
Mar 11, 2009 | 2.747 | 2.859 | 2.747 | 2.850 | 737,428 | +0.09(+3.42%) |
Mar 10, 2009 | 2.632 | 2.761 | 2.632 | 2.756 | 1,503,984 | +0.13(+4.93%) |
Mar 09, 2009 | 2.665 | 2.714 | 2.585 | 2.626 | 486,032 | -0.05(-1.76%) |
Mar 06, 2009 | 2.715 | 2.779 | 2.606 | 2.673 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 2.826 | 2.826 | 2.679 | 2.685 | 467,338 | -0.19(-6.56%) |
Mar 04, 2009 | 2.762 | 2.891 | 2.762 | 2.874 | 810,567 | +0.07(+2.63%) |
Mar 02, 2009 | 2.927 | 2.932 | 2.765 | 2.800 | 562,062 | -0.25(-8.06%) |
Feb 27, 2009 | 3.030 | 3.094 | 3.015 | 3.045 | 0 | -0.07(-2.24%) |
Feb 26, 2009 | 3.139 | 3.195 | 3.063 | 3.115 | 472,253 | +0.00(+0.00%) |
Feb 25, 2009 | 3.024 | 3.150 | 3.003 | 3.115 | 577,890 | +0.06(+2.03%) |
Feb 24, 2009 | 3.083 | 3.083 | 2.891 | 3.053 | 922,158 | +0.12(+4.01%) |
Feb 23, 2009 | 3.130 | 3.165 | 2.915 | 2.935 | 900,726 | -0.18(-5.85%) |
Feb 20, 2009 | 3.171 | 3.221 | 2.983 | 3.118 | 698,104 | -0.17(-5.28%) |
Feb 19, 2009 | 3.433 | 3.459 | 3.277 | 3.292 | 441,131 | -0.10(-2.95%) |
Feb 18, 2009 | 3.524 | 3.524 | 3.349 | 3.392 | 506,669 | -0.11(-3.19%) |
Feb 17, 2009 | 3.710 | 3.710 | 3.492 | 3.504 | 468,300 | -0.27(-7.25%) |
Feb 13, 2009 | 3.789 | 3.836 | 3.769 | 3.777 | 301,157 | -0.01(-0.31%) |
Feb 12, 2009 | 3.792 | 3.792 | 3.701 | 3.789 | 379,513 | -0.04(-0.92%) |
Feb 11, 2009 | 3.910 | 3.945 | 3.793 | 3.825 | 162,995 | -0.07(-1.81%) |
Feb 10, 2009 | 3.969 | 4.016 | 3.889 | 3.895 | 189,403 | -0.15(-3.78%) |
Feb 09, 2009 | 3.957 | 4.054 | 3.957 | 4.048 | 174,608 | +0.06(+1.63%) |
Feb 06, 2009 | 3.936 | 4.025 | 3.936 | 3.984 | 168,083 | +0.05(+1.20%) |
Feb 05, 2009 | 3.828 | 3.939 | 3.786 | 3.936 | 166,008 | +0.06(+1.60%) |
Feb 04, 2009 | 3.907 | 3.987 | 3.869 | 3.875 | 197,323 | -0.01(-0.30%) |
Feb 03, 2009 | 3.881 | 3.916 | 3.795 | 3.886 | 193,934 | +0.07(+1.77%) |