Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.750 | 3.816 | 3.735 | 3.735 | 403,406 | +0.04(+1.12%) |
Apr 29, 2009 | 3.635 | 3.738 | 3.635 | 3.694 | 458,519 | +0.08(+2.13%) |
Apr 28, 2009 | 3.528 | 3.658 | 3.513 | 3.617 | 301,547 | +0.05(+1.33%) |
Apr 27, 2009 | 3.599 | 3.629 | 3.558 | 3.569 | 313,953 | -0.04(-1.23%) |
Apr 24, 2009 | 3.587 | 3.650 | 3.584 | 3.614 | 393,533 | +0.06(+1.75%) |
Apr 23, 2009 | 3.483 | 3.567 | 3.483 | 3.552 | 351,674 | +0.06(+1.61%) |
Apr 22, 2009 | 3.469 | 3.581 | 3.469 | 3.495 | 230,632 | -0.05(-1.34%) |
Apr 21, 2009 | 3.442 | 3.549 | 3.442 | 3.543 | 296,551 | +0.02(+0.50%) |
Apr 20, 2009 | 3.647 | 3.647 | 3.507 | 3.525 | 285,414 | -0.15(-4.11%) |
Apr 17, 2009 | 3.670 | 3.697 | 3.635 | 3.676 | 157,798 | +0.02(+0.57%) |
Apr 16, 2009 | 3.614 | 3.667 | 3.546 | 3.655 | 178,883 | +0.11(+3.01%) |
Apr 15, 2009 | 3.522 | 3.552 | 3.495 | 3.549 | 152,124 | +0.03(+0.76%) |
Apr 14, 2009 | 3.522 | 3.569 | 3.501 | 3.522 | 295,239 | -0.04(-1.00%) |
Apr 13, 2009 | 3.498 | 3.569 | 3.478 | 3.558 | 269,260 | +0.02(+0.59%) |
Apr 09, 2009 | 3.528 | 3.555 | 3.489 | 3.537 | 221,575 | +0.15(+4.37%) |
Apr 08, 2009 | 3.377 | 3.436 | 3.362 | 3.389 | 307,403 | +0.01(+0.44%) |
Apr 07, 2009 | 3.362 | 3.415 | 3.347 | 3.374 | 173,411 | -0.09(-2.65%) |
Apr 06, 2009 | 3.448 | 3.483 | 3.424 | 3.466 | 211,780 | -0.09(-2.58%) |
Apr 03, 2009 | 3.469 | 3.558 | 3.415 | 3.558 | 336,387 | +0.06(+1.61%) |
Apr 02, 2009 | 3.403 | 3.552 | 3.403 | 3.501 | 249,892 | +0.13(+3.96%) |
Apr 01, 2009 | 3.208 | 3.380 | 3.208 | 3.368 | 128,391 | +0.07(+2.16%) |
Mar 31, 2009 | 3.237 | 3.353 | 3.237 | 3.297 | 216,985 | +0.05(+1.65%) |
Mar 30, 2009 | 3.291 | 3.291 | 3.196 | 3.243 | 164,399 | -0.28(-7.84%) |
Mar 26, 2009 | 3.498 | 3.519 | 3.433 | 3.519 | 236,919 | +0.11(+3.31%) |
Mar 25, 2009 | 3.365 | 3.475 | 3.317 | 3.406 | 274,394 | +0.05(+1.41%) |
Mar 24, 2009 | 3.398 | 3.424 | 3.341 | 3.359 | 186,209 | -0.06(-1.73%) |
Mar 23, 2009 | 3.365 | 3.418 | 3.353 | 3.418 | 419,381 | +0.26(+8.26%) |
Mar 20, 2009 | 3.178 | 3.208 | 3.125 | 3.157 | 223,579 | -0.04(-1.30%) |
Mar 19, 2009 | 3.303 | 3.303 | 3.184 | 3.199 | 240,363 | -0.02(-0.55%) |
Mar 18, 2009 | 3.113 | 3.268 | 3.077 | 3.217 | 218,128 | +0.08(+2.55%) |
Mar 17, 2009 | 3.107 | 3.137 | 3.048 | 3.137 | 218,819 | +0.08(+2.52%) |
Mar 16, 2009 | 3.074 | 3.178 | 3.048 | 3.060 | 311,713 | +0.05(+1.67%) |
Mar 13, 2009 | 3.065 | 3.065 | 2.971 | 3.009 | 0 | +0.01(+0.30%) |
Mar 12, 2009 | 2.837 | 3.000 | 2.808 | 3.000 | 771,609 | +0.13(+4.55%) |
Mar 11, 2009 | 2.766 | 2.879 | 2.766 | 2.870 | 732,346 | +0.09(+3.42%) |
Mar 10, 2009 | 2.650 | 2.780 | 2.650 | 2.775 | 1,493,620 | +0.13(+4.93%) |
Mar 09, 2009 | 2.683 | 2.733 | 2.603 | 2.644 | 482,683 | -0.05(-1.76%) |
Mar 06, 2009 | 2.733 | 2.799 | 2.624 | 2.692 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 2.846 | 2.846 | 2.698 | 2.704 | 464,118 | -0.19(-6.56%) |
Mar 04, 2009 | 2.781 | 2.911 | 2.781 | 2.894 | 804,982 | +0.07(+2.63%) |
Mar 02, 2009 | 2.947 | 2.953 | 2.784 | 2.819 | 558,189 | -0.25(-8.06%) |
Feb 27, 2009 | 3.051 | 3.116 | 3.036 | 3.066 | 0 | -0.07(-2.24%) |
Feb 26, 2009 | 3.160 | 3.217 | 3.084 | 3.137 | 468,999 | +0.00(+0.00%) |
Feb 25, 2009 | 3.045 | 3.172 | 3.024 | 3.137 | 573,907 | +0.06(+2.03%) |
Feb 24, 2009 | 3.104 | 3.104 | 2.911 | 3.074 | 915,803 | +0.12(+4.01%) |
Feb 23, 2009 | 3.151 | 3.187 | 2.935 | 2.956 | 894,519 | -0.18(-5.85%) |
Feb 20, 2009 | 3.193 | 3.243 | 3.003 | 3.140 | 693,293 | -0.17(-5.28%) |
Feb 19, 2009 | 3.457 | 3.483 | 3.300 | 3.315 | 438,091 | -0.10(-2.95%) |
Feb 18, 2009 | 3.549 | 3.549 | 3.372 | 3.415 | 503,178 | -0.11(-3.19%) |
Feb 17, 2009 | 3.735 | 3.735 | 3.516 | 3.528 | 465,072 | -0.28(-7.25%) |
Feb 13, 2009 | 3.816 | 3.863 | 3.795 | 3.804 | 299,081 | -0.01(-0.31%) |
Feb 12, 2009 | 3.818 | 3.818 | 3.727 | 3.816 | 376,898 | -0.04(-0.92%) |
Feb 11, 2009 | 3.937 | 3.973 | 3.820 | 3.851 | 161,872 | -0.07(-1.81%) |
Feb 10, 2009 | 3.996 | 4.044 | 3.916 | 3.922 | 188,098 | -0.15(-3.78%) |
Feb 09, 2009 | 3.985 | 4.082 | 3.985 | 4.076 | 173,405 | +0.07(+1.63%) |
Feb 06, 2009 | 3.964 | 4.053 | 3.964 | 4.011 | 166,925 | +0.05(+1.20%) |
Feb 05, 2009 | 3.854 | 3.967 | 3.813 | 3.964 | 164,864 | +0.06(+1.60%) |
Feb 04, 2009 | 3.934 | 4.014 | 3.896 | 3.902 | 195,964 | -0.01(-0.30%) |
Feb 03, 2009 | 3.907 | 3.943 | 3.821 | 3.913 | 192,597 | +0.07(+1.77%) |