Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.445 | 3.490 | 3.419 | 3.483 | 396,632 | +0.07(+2.19%) |
Apr 29, 2009 | 3.389 | 3.442 | 3.384 | 3.408 | 273,934 | +0.01(+0.44%) |
Apr 28, 2009 | 3.404 | 3.412 | 3.375 | 3.393 | 190,005 | -0.02(-0.55%) |
Apr 27, 2009 | 3.419 | 3.423 | 3.391 | 3.412 | 88,351 | -0.01(-0.43%) |
Apr 24, 2009 | 3.382 | 3.427 | 3.382 | 3.427 | 251,482 | +0.01(+0.33%) |
Apr 23, 2009 | 3.401 | 3.423 | 3.360 | 3.416 | 267,982 | +0.06(+1.89%) |
Apr 22, 2009 | 3.382 | 3.423 | 3.348 | 3.352 | 319,275 | -0.03(-0.77%) |
Apr 21, 2009 | 3.289 | 3.393 | 3.285 | 3.378 | 267,545 | -0.01(-0.44%) |
Apr 20, 2009 | 3.408 | 3.464 | 3.345 | 3.393 | 579,767 | -0.02(-0.55%) |
Apr 17, 2009 | 3.352 | 3.457 | 3.352 | 3.412 | 681,167 | +0.08(+2.53%) |
Apr 16, 2009 | 3.281 | 3.348 | 3.278 | 3.328 | 447,552 | +0.08(+2.34%) |
Apr 15, 2009 | 3.159 | 3.255 | 3.159 | 3.252 | 228,833 | +0.08(+2.46%) |
Apr 14, 2009 | 3.147 | 3.196 | 3.147 | 3.173 | 391,826 | +0.03(+0.83%) |
Apr 13, 2009 | 3.170 | 3.222 | 3.144 | 3.147 | 655,618 | -0.06(-1.86%) |
Apr 09, 2009 | 3.244 | 3.244 | 3.118 | 3.207 | 723,340 | +0.01(+0.23%) |
Apr 08, 2009 | 3.397 | 3.397 | 3.140 | 3.200 | 225,055 | +0.05(+1.66%) |
Apr 07, 2009 | 3.110 | 3.161 | 3.110 | 3.147 | 119,390 | -0.04(-1.17%) |
Apr 06, 2009 | 3.173 | 3.185 | 3.110 | 3.185 | 163,750 | -0.04(-1.27%) |
Apr 03, 2009 | 3.185 | 3.240 | 3.181 | 3.226 | 219,122 | +0.01(+0.35%) |
Apr 02, 2009 | 3.192 | 3.237 | 3.192 | 3.214 | 194,290 | +0.05(+1.65%) |
Apr 01, 2009 | 3.021 | 3.173 | 3.021 | 3.162 | 223,847 | +0.09(+2.78%) |
Mar 31, 2009 | 2.957 | 3.088 | 2.957 | 3.077 | 266,871 | +0.10(+3.25%) |
Mar 30, 2009 | 3.062 | 3.062 | 2.954 | 2.980 | 292,715 | -0.15(-4.88%) |
Mar 26, 2009 | 3.106 | 3.140 | 3.095 | 3.132 | 308,472 | +0.05(+1.57%) |
Mar 25, 2009 | 3.129 | 3.129 | 3.058 | 3.084 | 234,551 | -0.01(-0.24%) |
Mar 24, 2009 | 3.114 | 3.114 | 3.051 | 3.091 | 163,248 | -0.02(-0.72%) |
Mar 23, 2009 | 3.062 | 3.129 | 3.052 | 3.114 | 464,721 | +0.14(+4.63%) |
Mar 20, 2009 | 3.062 | 3.062 | 2.954 | 2.976 | 375,935 | -0.07(-2.44%) |
Mar 19, 2009 | 3.121 | 3.124 | 3.043 | 3.051 | 270,476 | -0.07(-2.38%) |
Mar 18, 2009 | 3.114 | 3.125 | 3.091 | 3.125 | 187,334 | +0.02(+0.72%) |
Mar 17, 2009 | 3.121 | 3.121 | 3.073 | 3.103 | 201,373 | -0.01(-0.36%) |
Mar 16, 2009 | 3.151 | 3.151 | 3.106 | 3.114 | 261,010 | +0.01(+0.48%) |
Mar 13, 2009 | 3.255 | 3.255 | 3.054 | 3.099 | 0 | -0.08(-2.46%) |
Mar 12, 2009 | 2.935 | 3.181 | 2.920 | 3.177 | 1,083,395 | +0.28(+9.78%) |
Mar 11, 2009 | 2.756 | 2.916 | 2.745 | 2.894 | 412,320 | +0.14(+5.00%) |
Mar 10, 2009 | 2.697 | 2.767 | 2.633 | 2.756 | 507,332 | +0.15(+5.56%) |
Mar 09, 2009 | 2.607 | 2.637 | 2.589 | 2.611 | 498,748 | -0.05(-1.96%) |
Mar 06, 2009 | 2.723 | 2.738 | 2.633 | 2.663 | 0 | -0.12(-4.16%) |
Mar 05, 2009 | 2.775 | 2.928 | 2.745 | 2.779 | 705,464 | -0.08(-2.74%) |
Mar 04, 2009 | 2.779 | 2.894 | 2.779 | 2.857 | 670,927 | -0.06(-1.92%) |
Mar 02, 2009 | 3.073 | 3.103 | 2.887 | 2.913 | 643,768 | -0.19(-6.12%) |
Feb 27, 2009 | 3.077 | 3.121 | 3.039 | 3.103 | 0 | +0.03(+1.09%) |
Feb 26, 2009 | 3.017 | 3.103 | 3.017 | 3.069 | 499,838 | +0.02(+0.61%) |
Feb 25, 2009 | 3.024 | 3.077 | 3.021 | 3.051 | 446,822 | +0.00(+0.00%) |
Feb 24, 2009 | 2.976 | 3.065 | 2.928 | 3.051 | 392,616 | +0.10(+3.54%) |
Feb 23, 2009 | 3.024 | 3.032 | 2.946 | 2.946 | 508,137 | -0.08(-2.71%) |
Feb 20, 2009 | 3.077 | 3.121 | 2.991 | 3.028 | 814,365 | -0.12(-3.90%) |
Feb 19, 2009 | 3.311 | 3.311 | 3.132 | 3.151 | 338,931 | -0.01(-0.47%) |
Feb 18, 2009 | 3.248 | 3.248 | 3.099 | 3.166 | 484,951 | -0.10(-3.08%) |
Feb 17, 2009 | 3.281 | 3.367 | 3.252 | 3.267 | 302,477 | -0.10(-3.09%) |
Feb 13, 2009 | 3.404 | 3.416 | 3.371 | 3.371 | 178,364 | -0.04(-1.31%) |
Feb 12, 2009 | 3.427 | 3.427 | 3.371 | 3.416 | 267,303 | -0.04(-1.19%) |
Feb 11, 2009 | 3.408 | 3.464 | 3.401 | 3.457 | 293,917 | +0.01(+0.43%) |
Feb 10, 2009 | 3.430 | 3.486 | 3.401 | 3.442 | 379,334 | +0.00(+0.11%) |
Feb 09, 2009 | 3.483 | 3.501 | 3.397 | 3.438 | 734,428 | -0.04(-1.28%) |
Feb 06, 2009 | 3.434 | 3.494 | 3.427 | 3.483 | 265,383 | +0.02(+0.65%) |
Feb 05, 2009 | 3.393 | 3.464 | 3.393 | 3.460 | 260,272 | +0.01(+0.43%) |
Feb 04, 2009 | 3.680 | 3.680 | 3.386 | 3.445 | 540,878 | -0.05(-1.49%) |
Feb 03, 2009 | 3.352 | 3.520 | 3.341 | 3.497 | 652,133 | +0.16(+4.68%) |