Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.626 | 3.634 | 3.545 | 3.572 | 8,811,810 | -0.01(-0.31%) |
Apr 29, 2009 | 3.606 | 3.634 | 3.556 | 3.583 | 4,927,613 | +0.06(+1.75%) |
Apr 28, 2009 | 3.527 | 3.550 | 3.494 | 3.522 | 6,090,940 | -0.05(-1.37%) |
Apr 27, 2009 | 3.564 | 3.596 | 3.538 | 3.570 | 6,329,668 | -0.09(-2.58%) |
Apr 24, 2009 | 3.632 | 3.692 | 3.614 | 3.665 | 13,734,489 | +0.01(+0.14%) |
Apr 23, 2009 | 3.525 | 3.885 | 3.474 | 3.660 | 25,355,782 | +0.20(+5.85%) |
Apr 22, 2009 | 3.455 | 3.509 | 3.443 | 3.458 | 12,245,313 | +0.03(+0.81%) |
Apr 21, 2009 | 3.409 | 3.439 | 3.392 | 3.430 | 9,557,762 | +0.09(+2.72%) |
Apr 20, 2009 | 3.394 | 3.394 | 3.318 | 3.339 | 8,847,963 | +0.02(+0.50%) |
Apr 17, 2009 | 3.323 | 3.357 | 3.313 | 3.322 | 4,340,503 | +0.01(+0.16%) |
Apr 16, 2009 | 3.307 | 3.339 | 3.258 | 3.317 | 5,699,768 | +0.16(+5.12%) |
Apr 15, 2009 | 3.140 | 3.165 | 3.109 | 3.155 | 10,871,018 | -0.03(-1.01%) |
Apr 14, 2009 | 3.177 | 3.201 | 3.169 | 3.188 | 8,476,317 | -0.09(-2.89%) |
Apr 13, 2009 | 3.346 | 3.346 | 3.270 | 3.282 | 5,376,858 | -0.01(-0.16%) |
Apr 09, 2009 | 3.316 | 3.400 | 3.276 | 3.288 | 6,187,971 | -0.02(-0.55%) |
Apr 08, 2009 | 3.276 | 3.317 | 3.271 | 3.306 | 4,906,944 | -0.04(-1.06%) |
Apr 07, 2009 | 3.407 | 3.413 | 3.336 | 3.341 | 5,161,460 | -0.04(-1.11%) |
Apr 06, 2009 | 3.367 | 3.392 | 3.346 | 3.379 | 9,347,857 | +0.06(+1.70%) |
Apr 03, 2009 | 3.246 | 3.382 | 3.218 | 3.322 | 23,861,432 | -0.28(-7.78%) |
Apr 02, 2009 | 3.761 | 3.907 | 3.483 | 3.603 | 53,467,828 | -0.16(-4.29%) |
Apr 01, 2009 | 3.718 | 3.797 | 3.672 | 3.764 | 16,022,542 | +0.16(+4.36%) |
Mar 31, 2009 | 3.633 | 3.652 | 3.579 | 3.607 | 13,811,210 | -0.17(-4.61%) |
Mar 30, 2009 | 3.645 | 3.782 | 3.645 | 3.782 | 7,242,082 | -0.02(-0.44%) |
Mar 26, 2009 | 3.834 | 3.834 | 3.755 | 3.798 | 6,767,101 | +0.14(+3.91%) |
Mar 25, 2009 | 3.634 | 3.688 | 3.587 | 3.655 | 6,767,047 | +0.16(+4.56%) |
Mar 24, 2009 | 3.516 | 3.556 | 3.494 | 3.496 | 4,327,162 | -0.01(-0.17%) |
Mar 23, 2009 | 3.434 | 3.502 | 3.420 | 3.502 | 3,585,999 | +0.10(+2.87%) |
Mar 20, 2009 | 3.443 | 3.479 | 3.394 | 3.404 | 2,761,092 | -0.09(-2.69%) |
Mar 19, 2009 | 3.502 | 3.506 | 3.461 | 3.498 | 5,733,420 | -0.11(-2.96%) |
Mar 18, 2009 | 3.572 | 3.626 | 3.519 | 3.605 | 6,997,808 | +0.02(+0.67%) |
Mar 17, 2009 | 3.528 | 3.588 | 3.502 | 3.581 | 4,944,931 | +0.11(+3.12%) |
Mar 16, 2009 | 3.545 | 3.552 | 3.463 | 3.473 | 5,179,882 | -0.07(-2.10%) |
Mar 13, 2009 | 3.487 | 3.573 | 3.485 | 3.547 | 0 | +0.06(+1.64%) |
Mar 12, 2009 | 3.406 | 3.498 | 3.382 | 3.490 | 4,776,659 | +0.13(+3.85%) |
Mar 11, 2009 | 3.446 | 3.458 | 3.317 | 3.361 | 8,405,409 | +0.08(+2.36%) |
Mar 10, 2009 | 3.299 | 3.336 | 3.246 | 3.283 | 3,197,900 | +0.04(+1.23%) |
Mar 09, 2009 | 3.294 | 3.331 | 3.229 | 3.243 | 9,595,032 | -0.08(-2.33%) |
Mar 06, 2009 | 3.364 | 3.373 | 3.265 | 3.321 | 0 | -0.08(-2.29%) |
Mar 05, 2009 | 3.437 | 3.477 | 3.395 | 3.399 | 3,615,328 | -0.16(-4.39%) |
Mar 04, 2009 | 3.461 | 3.592 | 3.459 | 3.555 | 5,861,203 | +0.08(+2.45%) |
Mar 02, 2009 | 3.559 | 3.560 | 3.458 | 3.470 | 9,596,548 | -0.17(-4.69%) |
Feb 27, 2009 | 3.681 | 3.701 | 3.628 | 3.640 | 0 | -0.17(-4.40%) |
Feb 26, 2009 | 3.871 | 3.885 | 3.785 | 3.808 | 7,199,133 | -0.01(-0.18%) |
Feb 25, 2009 | 3.814 | 3.848 | 3.770 | 3.815 | 5,275,330 | -0.08(-2.14%) |
Feb 24, 2009 | 3.846 | 3.909 | 3.820 | 3.898 | 9,901,582 | +0.03(+0.82%) |
Feb 23, 2009 | 3.907 | 3.957 | 3.857 | 3.867 | 7,812,832 | +0.05(+1.28%) |
Feb 20, 2009 | 3.746 | 3.846 | 3.733 | 3.818 | 0 | +0.03(+0.85%) |
Feb 19, 2009 | 3.853 | 3.853 | 3.758 | 3.785 | 3,927,412 | -0.00(-0.06%) |
Feb 18, 2009 | 3.825 | 3.825 | 3.770 | 3.788 | 2,675,008 | -0.08(-1.98%) |
Feb 17, 2009 | 3.930 | 3.933 | 3.855 | 3.864 | 4,107,083 | -0.15(-3.78%) |
Feb 13, 2009 | 4.027 | 4.083 | 4.012 | 4.016 | 3,636,623 | +0.00(+0.04%) |
Feb 12, 2009 | 3.921 | 4.021 | 3.920 | 4.015 | 2,985,442 | +0.10(+2.63%) |
Feb 11, 2009 | 3.940 | 3.966 | 3.864 | 3.912 | 2,510,673 | -0.01(-0.31%) |
Feb 10, 2009 | 4.000 | 4.036 | 3.901 | 3.924 | 2,317,874 | -0.06(-1.51%) |
Feb 09, 2009 | 3.995 | 4.010 | 3.940 | 3.984 | 3,273,237 | -0.03(-0.80%) |
Feb 06, 2009 | 3.996 | 4.041 | 3.967 | 4.016 | 2,921,410 | +0.05(+1.31%) |
Feb 05, 2009 | 3.903 | 4.009 | 3.866 | 3.964 | 6,976,087 | -0.06(-1.59%) |
Feb 04, 2009 | 4.053 | 4.106 | 4.016 | 4.028 | 6,532,842 | -0.17(-3.94%) |
Feb 03, 2009 | 4.127 | 4.230 | 4.090 | 4.194 | 3,491,016 | +0.15(+3.74%) |