Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.433 | 3.493 | 3.420 | 3.420 | 440,674 | +0.04(+1.12%) |
Apr 29, 2009 | 3.327 | 3.422 | 3.327 | 3.382 | 500,878 | +0.07(+2.13%) |
Apr 28, 2009 | 3.230 | 3.349 | 3.216 | 3.311 | 329,405 | +0.04(+1.33%) |
Apr 27, 2009 | 3.295 | 3.322 | 3.257 | 3.268 | 342,957 | -0.04(-1.23%) |
Apr 24, 2009 | 3.284 | 3.341 | 3.281 | 3.308 | 429,889 | +0.06(+1.75%) |
Apr 23, 2009 | 3.189 | 3.265 | 3.189 | 3.251 | 384,162 | +0.05(+1.61%) |
Apr 22, 2009 | 3.175 | 3.278 | 3.175 | 3.200 | 251,938 | -0.04(-1.34%) |
Apr 21, 2009 | 3.151 | 3.249 | 3.151 | 3.243 | 323,948 | +0.05(+1.50%) |
Apr 20, 2009 | 3.305 | 3.305 | 3.179 | 3.195 | 314,879 | -0.14(-4.11%) |
Apr 17, 2009 | 3.327 | 3.351 | 3.295 | 3.332 | 174,088 | +0.02(+0.57%) |
Apr 16, 2009 | 3.276 | 3.324 | 3.214 | 3.313 | 197,350 | +0.10(+3.01%) |
Apr 15, 2009 | 3.192 | 3.219 | 3.168 | 3.217 | 167,829 | +0.02(+0.76%) |
Apr 14, 2009 | 3.192 | 3.235 | 3.174 | 3.192 | 325,719 | -0.03(-1.00%) |
Apr 13, 2009 | 3.171 | 3.235 | 3.152 | 3.225 | 297,058 | +0.02(+0.59%) |
Apr 09, 2009 | 3.198 | 3.222 | 3.163 | 3.206 | 244,450 | +0.13(+4.37%) |
Apr 08, 2009 | 3.061 | 3.114 | 3.047 | 3.072 | 339,138 | +0.01(+0.44%) |
Apr 07, 2009 | 3.047 | 3.095 | 3.034 | 3.058 | 191,314 | -0.08(-2.65%) |
Apr 06, 2009 | 3.125 | 3.157 | 3.104 | 3.141 | 233,644 | -0.08(-2.58%) |
Apr 03, 2009 | 3.144 | 3.225 | 3.096 | 3.225 | 371,115 | +0.05(+1.61%) |
Apr 02, 2009 | 3.085 | 3.219 | 3.085 | 3.174 | 275,691 | +0.12(+3.96%) |
Apr 01, 2009 | 2.908 | 3.063 | 2.908 | 3.053 | 141,646 | +0.06(+2.16%) |
Mar 31, 2009 | 2.934 | 3.039 | 2.934 | 2.988 | 239,386 | +0.05(+1.65%) |
Mar 30, 2009 | 2.983 | 2.983 | 2.897 | 2.940 | 181,371 | -0.25(-7.83%) |
Mar 26, 2009 | 3.171 | 3.190 | 3.112 | 3.190 | 261,379 | +0.10(+3.31%) |
Mar 25, 2009 | 3.050 | 3.149 | 3.007 | 3.088 | 302,722 | +0.04(+1.41%) |
Mar 24, 2009 | 3.080 | 3.104 | 3.029 | 3.045 | 205,433 | -0.05(-1.73%) |
Mar 23, 2009 | 3.050 | 3.098 | 3.039 | 3.098 | 462,677 | +0.24(+8.26%) |
Mar 20, 2009 | 2.881 | 2.908 | 2.832 | 2.862 | 246,661 | -0.01(-0.22%) |
Mar 19, 2009 | 2.961 | 2.961 | 2.855 | 2.868 | 268,085 | -0.02(-0.55%) |
Mar 18, 2009 | 2.791 | 2.930 | 2.759 | 2.884 | 243,285 | +0.07(+2.55%) |
Mar 17, 2009 | 2.786 | 2.812 | 2.733 | 2.812 | 244,056 | +0.07(+2.52%) |
Mar 16, 2009 | 2.756 | 2.849 | 2.733 | 2.743 | 347,664 | +0.05(+1.67%) |
Mar 13, 2009 | 2.748 | 2.748 | 2.663 | 2.698 | 0 | +0.01(+0.30%) |
Mar 12, 2009 | 2.544 | 2.690 | 2.517 | 2.690 | 860,600 | +0.12(+4.55%) |
Mar 11, 2009 | 2.480 | 2.581 | 2.480 | 2.573 | 816,809 | +0.09(+3.42%) |
Mar 10, 2009 | 2.376 | 2.493 | 2.376 | 2.488 | 1,665,882 | +0.12(+4.93%) |
Mar 09, 2009 | 2.406 | 2.451 | 2.334 | 2.371 | 538,352 | -0.04(-1.76%) |
Mar 06, 2009 | 2.451 | 2.509 | 2.352 | 2.414 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 2.552 | 2.552 | 2.419 | 2.424 | 517,646 | -0.17(-6.56%) |
Mar 04, 2009 | 2.493 | 2.610 | 2.493 | 2.594 | 897,822 | +0.07(+2.63%) |
Mar 02, 2009 | 2.642 | 2.647 | 2.496 | 2.528 | 622,566 | -0.22(-8.06%) |
Feb 27, 2009 | 2.735 | 2.794 | 2.722 | 2.749 | 0 | -0.06(-2.24%) |
Feb 26, 2009 | 2.834 | 2.884 | 2.765 | 2.812 | 523,089 | +0.00(+0.00%) |
Feb 25, 2009 | 2.730 | 2.844 | 2.711 | 2.812 | 640,097 | +0.06(+2.03%) |
Feb 24, 2009 | 2.783 | 2.783 | 2.610 | 2.756 | 1,021,425 | +0.11(+4.01%) |
Feb 23, 2009 | 2.826 | 2.857 | 2.632 | 2.650 | 997,686 | -0.16(-5.85%) |
Feb 20, 2009 | 2.863 | 2.908 | 2.693 | 2.815 | 773,252 | -0.16(-5.28%) |
Feb 19, 2009 | 3.099 | 3.123 | 2.958 | 2.972 | 488,617 | -0.09(-2.95%) |
Feb 18, 2009 | 3.182 | 3.182 | 3.023 | 3.062 | 561,210 | -0.07(-2.23%) |
Feb 17, 2009 | 3.316 | 3.316 | 3.122 | 3.132 | 523,861 | -0.24(-7.25%) |
Feb 13, 2009 | 3.387 | 3.429 | 3.369 | 3.377 | 336,887 | -0.01(-0.31%) |
Feb 12, 2009 | 3.390 | 3.390 | 3.308 | 3.387 | 424,540 | -0.03(-0.92%) |
Feb 11, 2009 | 3.495 | 3.527 | 3.391 | 3.419 | 182,334 | -0.06(-1.81%) |
Feb 10, 2009 | 3.548 | 3.590 | 3.477 | 3.482 | 211,875 | -0.14(-3.78%) |
Feb 09, 2009 | 3.537 | 3.624 | 3.537 | 3.619 | 195,324 | +0.06(+1.63%) |
Feb 06, 2009 | 3.519 | 3.598 | 3.519 | 3.561 | 188,026 | +0.04(+1.20%) |
Feb 05, 2009 | 3.422 | 3.522 | 3.385 | 3.519 | 185,704 | +0.06(+1.60%) |
Feb 04, 2009 | 3.493 | 3.564 | 3.458 | 3.464 | 220,735 | -0.01(-0.30%) |
Feb 03, 2009 | 3.469 | 3.501 | 3.393 | 3.474 | 216,943 | +0.06(+1.77%) |