Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.410 | 3.470 | 3.270 | 3.300 | 71,996 | -0.06(-1.79%) |
Apr 29, 2009 | 3.230 | 3.400 | 3.130 | 3.360 | 102,911 | +0.17(+5.33%) |
Apr 28, 2009 | 3.110 | 3.300 | 3.110 | 3.190 | 88,566 | +0.03(+0.95%) |
Apr 27, 2009 | 3.260 | 3.295 | 3.110 | 3.160 | 82,469 | -0.16(-4.82%) |
Apr 24, 2009 | 3.150 | 3.400 | 3.110 | 3.320 | 140,146 | +0.19(+6.07%) |
Apr 23, 2009 | 3.150 | 3.230 | 3.090 | 3.130 | 80,623 | -0.03(-0.95%) |
Apr 22, 2009 | 3.220 | 3.280 | 3.130 | 3.160 | 94,585 | -0.13(-3.95%) |
Apr 21, 2009 | 3.200 | 3.310 | 3.180 | 3.290 | 99,233 | +0.06(+1.86%) |
Apr 20, 2009 | 3.390 | 3.480 | 3.230 | 3.230 | 111,288 | -0.25(-7.18%) |
Apr 17, 2009 | 3.650 | 3.650 | 3.400 | 3.480 | 149,146 | -0.15(-4.13%) |
Apr 16, 2009 | 3.530 | 3.690 | 3.420 | 3.630 | 69,111 | +0.13(+3.71%) |
Apr 15, 2009 | 3.480 | 3.620 | 3.480 | 3.500 | 150,866 | -0.05(-1.41%) |
Apr 14, 2009 | 3.640 | 3.770 | 3.530 | 3.550 | 112,590 | -0.17(-4.57%) |
Apr 13, 2009 | 3.860 | 3.870 | 3.550 | 3.720 | 202,942 | -0.21(-5.34%) |
Apr 09, 2009 | 3.880 | 3.970 | 3.790 | 3.930 | 144,856 | +0.08(+2.08%) |
Apr 08, 2009 | 3.590 | 3.850 | 3.590 | 3.850 | 50,288 | +0.28(+7.84%) |
Apr 07, 2009 | 3.630 | 3.850 | 3.570 | 3.570 | 90,237 | -0.13(-3.51%) |
Apr 06, 2009 | 3.780 | 3.900 | 3.580 | 3.700 | 106,891 | -0.26(-6.57%) |
Apr 03, 2009 | 3.800 | 3.960 | 3.630 | 3.960 | 120,056 | +0.16(+4.21%) |
Apr 02, 2009 | 3.800 | 3.850 | 3.672 | 3.800 | 150,347 | +0.09(+2.43%) |
Apr 01, 2009 | 3.480 | 3.730 | 3.310 | 3.710 | 103,579 | +0.16(+4.51%) |
Mar 31, 2009 | 3.500 | 3.640 | 3.420 | 3.550 | 125,047 | +0.05(+1.43%) |
Mar 30, 2009 | 3.380 | 3.530 | 3.330 | 3.500 | 268,371 | -0.09(-2.51%) |
Mar 26, 2009 | 3.950 | 3.950 | 3.100 | 3.590 | 826,364 | -0.38(-9.57%) |
Mar 25, 2009 | 3.810 | 4.000 | 3.660 | 3.970 | 111,171 | +0.21(+5.59%) |
Mar 24, 2009 | 3.720 | 4.000 | 3.630 | 3.760 | 106,686 | -0.19(-4.81%) |
Mar 23, 2009 | 3.650 | 4.250 | 3.400 | 3.950 | 157,430 | +0.50(+14.49%) |
Mar 20, 2009 | 3.850 | 3.860 | 3.450 | 3.450 | 165,350 | -0.35(-9.21%) |
Mar 19, 2009 | 3.970 | 3.980 | 3.710 | 3.800 | 79,029 | -0.12(-3.06%) |
Mar 18, 2009 | 3.970 | 4.000 | 3.820 | 3.920 | 126,458 | -0.06(-1.51%) |
Mar 17, 2009 | 3.540 | 3.980 | 3.540 | 3.980 | 75,161 | +0.44(+12.43%) |
Mar 16, 2009 | 3.890 | 3.950 | 3.520 | 3.540 | 103,677 | -0.29(-7.57%) |
Mar 13, 2009 | 3.680 | 3.940 | 3.680 | 3.830 | 74,251 | +0.02(+0.52%) |
Mar 12, 2009 | 3.310 | 3.880 | 3.310 | 3.810 | 146,491 | +0.53(+16.16%) |
Mar 11, 2009 | 3.530 | 3.760 | 3.270 | 3.280 | 81,666 | -0.23(-6.55%) |
Mar 10, 2009 | 3.310 | 3.650 | 3.210 | 3.510 | 116,758 | +0.29(+9.01%) |
Mar 09, 2009 | 3.160 | 3.420 | 3.120 | 3.220 | 103,258 | +0.01(+0.31%) |
Mar 06, 2009 | 3.290 | 3.300 | 3.100 | 3.210 | 132,506 | -0.04(-1.23%) |
Mar 05, 2009 | 3.220 | 3.390 | 3.080 | 3.250 | 216,743 | -0.08(-2.40%) |
Mar 04, 2009 | 3.230 | 3.370 | 3.180 | 3.330 | 97,474 | +0.29(+9.54%) |
Mar 02, 2009 | 3.230 | 3.230 | 3.020 | 3.040 | 127,170 | -0.24(-7.32%) |
Feb 27, 2009 | 3.380 | 3.570 | 3.270 | 3.280 | 109,577 | -0.17(-4.93%) |
Feb 26, 2009 | 3.510 | 3.740 | 3.440 | 3.450 | 117,649 | -0.03(-0.86%) |
Feb 25, 2009 | 3.880 | 3.880 | 3.460 | 3.480 | 136,990 | -0.43(-11.00%) |
Feb 24, 2009 | 3.390 | 3.970 | 3.350 | 3.910 | 139,446 | +0.46(+13.33%) |
Feb 23, 2009 | 3.490 | 3.570 | 3.420 | 3.450 | 142,341 | -0.01(-0.29%) |
Feb 20, 2009 | 3.420 | 3.620 | 3.370 | 3.460 | 90,001 | -0.02(-0.57%) |
Feb 19, 2009 | 3.740 | 3.750 | 3.480 | 3.480 | 57,719 | -0.22(-5.95%) |
Feb 18, 2009 | 3.620 | 3.860 | 3.560 | 3.700 | 65,432 | +0.11(+3.06%) |
Feb 17, 2009 | 3.550 | 3.700 | 3.540 | 3.590 | 83,824 | -0.10(-2.71%) |
Feb 13, 2009 | 3.810 | 3.930 | 3.610 | 3.690 | 43,981 | -0.10(-2.64%) |
Feb 12, 2009 | 3.660 | 3.920 | 3.580 | 3.790 | 63,025 | +0.15(+4.12%) |
Feb 11, 2009 | 3.810 | 3.810 | 3.630 | 3.640 | 55,917 | -0.16(-4.21%) |
Feb 10, 2009 | 4.060 | 4.226 | 3.740 | 3.800 | 118,145 | -0.29(-7.09%) |
Feb 09, 2009 | 3.930 | 4.200 | 3.790 | 4.090 | 99,160 | +0.13(+3.28%) |
Feb 06, 2009 | 3.940 | 4.200 | 3.900 | 3.960 | 160,470 | +0.00(+0.00%) |
Feb 05, 2009 | 3.740 | 4.090 | 3.650 | 3.960 | 118,721 | +0.20(+5.32%) |
Feb 04, 2009 | 3.640 | 3.870 | 3.440 | 3.760 | 112,076 | +0.11(+3.01%) |
Feb 03, 2009 | 3.470 | 3.740 | 3.380 | 3.650 | 103,058 | +0.07(+1.96%) |