Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.764 | 3.812 | 3.665 | 3.680 | 44,853 | -0.03(-0.88%) |
Apr 29, 2009 | 3.663 | 3.780 | 3.663 | 3.713 | 83,966 | +0.05(+1.38%) |
Apr 28, 2009 | 3.660 | 3.761 | 3.630 | 3.663 | 102,869 | +0.00(+0.00%) |
Apr 27, 2009 | 3.632 | 3.718 | 3.632 | 3.663 | 70,712 | +0.01(+0.14%) |
Apr 24, 2009 | 3.612 | 3.728 | 3.607 | 3.658 | 80,814 | -0.01(-0.14%) |
Apr 23, 2009 | 3.589 | 3.663 | 3.557 | 3.663 | 50,316 | +0.04(+1.05%) |
Apr 22, 2009 | 3.224 | 3.910 | 3.188 | 3.625 | 246,185 | +0.44(+13.89%) |
Apr 21, 2009 | 3.122 | 3.218 | 3.062 | 3.183 | 37,774 | +0.09(+2.86%) |
Apr 20, 2009 | 3.223 | 3.223 | 3.062 | 3.094 | 87,877 | -0.11(-3.32%) |
Apr 17, 2009 | 3.180 | 3.200 | 3.110 | 3.200 | 18,934 | +0.08(+2.43%) |
Apr 16, 2009 | 3.145 | 3.158 | 3.034 | 3.125 | 64,330 | +0.01(+0.42%) |
Apr 15, 2009 | 3.165 | 3.200 | 3.077 | 3.112 | 34,489 | -0.08(-2.54%) |
Apr 14, 2009 | 3.221 | 3.233 | 3.077 | 3.193 | 86,582 | -0.05(-1.48%) |
Apr 13, 2009 | 3.170 | 3.289 | 3.132 | 3.241 | 53,554 | +0.12(+3.89%) |
Apr 09, 2009 | 3.069 | 3.160 | 3.029 | 3.120 | 35,945 | +0.05(+1.65%) |
Apr 08, 2009 | 3.094 | 3.155 | 3.067 | 3.069 | 10,292 | +0.02(+0.66%) |
Apr 07, 2009 | 3.173 | 3.173 | 2.958 | 3.049 | 70,399 | -0.09(-2.81%) |
Apr 06, 2009 | 3.094 | 3.387 | 3.094 | 3.137 | 87,707 | -0.01(-0.29%) |
Apr 03, 2009 | 3.165 | 3.168 | 3.097 | 3.146 | 23,376 | +0.05(+1.51%) |
Apr 02, 2009 | 3.094 | 3.163 | 2.978 | 3.099 | 89,548 | -0.02(-0.49%) |
Apr 01, 2009 | 3.069 | 3.115 | 2.955 | 3.115 | 26,286 | +0.01(+0.24%) |
Mar 31, 2009 | 3.014 | 3.117 | 3.008 | 3.107 | 50,450 | +0.13(+4.24%) |
Mar 30, 2009 | 3.099 | 3.099 | 2.955 | 2.981 | 67,932 | -0.19(-6.05%) |
Mar 26, 2009 | 3.044 | 3.372 | 2.993 | 3.173 | 145,062 | +0.17(+5.55%) |
Mar 25, 2009 | 2.933 | 3.056 | 2.913 | 3.006 | 93,823 | +0.12(+4.11%) |
Mar 24, 2009 | 2.867 | 2.928 | 2.862 | 2.887 | 68,550 | -0.01(-0.17%) |
Mar 23, 2009 | 2.786 | 2.892 | 2.690 | 2.892 | 156,237 | +0.08(+2.78%) |
Mar 20, 2009 | 2.862 | 2.892 | 2.779 | 2.814 | 40,181 | -0.05(-1.68%) |
Mar 19, 2009 | 2.911 | 2.918 | 2.789 | 2.862 | 83,190 | +0.01(+0.44%) |
Mar 18, 2009 | 2.905 | 2.978 | 2.842 | 2.849 | 49,524 | -0.07(-2.46%) |
Mar 17, 2009 | 2.945 | 3.019 | 2.814 | 2.921 | 47,002 | -0.07(-2.41%) |
Mar 16, 2009 | 2.991 | 3.026 | 2.928 | 2.993 | 132,932 | +0.00(+0.08%) |
Mar 13, 2009 | 3.034 | 3.069 | 2.948 | 2.991 | 0 | -0.03(-0.84%) |
Mar 12, 2009 | 2.761 | 3.097 | 2.690 | 3.016 | 161,447 | +0.35(+13.07%) |
Mar 11, 2009 | 2.662 | 2.829 | 2.589 | 2.667 | 122,722 | +0.02(+0.67%) |
Mar 10, 2009 | 2.301 | 2.741 | 2.301 | 2.650 | 193,300 | +0.32(+13.90%) |
Mar 09, 2009 | 2.412 | 2.412 | 2.294 | 2.326 | 72,940 | -0.16(-6.59%) |
Mar 06, 2009 | 2.470 | 2.523 | 2.400 | 2.491 | 0 | +0.04(+1.65%) |
Mar 05, 2009 | 2.493 | 2.493 | 2.425 | 2.450 | 70,660 | -0.06(-2.22%) |
Mar 04, 2009 | 2.463 | 2.508 | 2.167 | 2.506 | 143,842 | -0.09(-3.41%) |
Mar 02, 2009 | 2.541 | 2.614 | 2.526 | 2.594 | 219,978 | -0.11(-4.02%) |
Feb 27, 2009 | 2.685 | 2.736 | 2.549 | 2.703 | 0 | -0.08(-2.73%) |
Feb 26, 2009 | 2.657 | 2.801 | 2.617 | 2.779 | 95,407 | +0.11(+4.27%) |
Feb 25, 2009 | 2.577 | 2.665 | 2.564 | 2.665 | 30,779 | +0.07(+2.63%) |
Feb 24, 2009 | 2.627 | 2.827 | 2.526 | 2.597 | 223,711 | -0.06(-2.19%) |
Feb 23, 2009 | 2.996 | 2.996 | 2.541 | 2.655 | 202,163 | -0.34(-11.38%) |
Feb 20, 2009 | 3.158 | 3.185 | 2.981 | 2.996 | 73,562 | -0.20(-6.17%) |
Feb 19, 2009 | 3.163 | 3.279 | 3.158 | 3.193 | 62,549 | +0.02(+0.64%) |
Feb 18, 2009 | 3.225 | 3.225 | 3.160 | 3.173 | 28,166 | -0.01(-0.32%) |
Feb 17, 2009 | 3.221 | 3.259 | 3.160 | 3.183 | 52,648 | -0.11(-3.23%) |
Feb 13, 2009 | 3.322 | 3.395 | 3.259 | 3.289 | 11,781 | -0.03(-0.84%) |
Feb 12, 2009 | 3.195 | 3.317 | 3.160 | 3.317 | 25,894 | +0.07(+2.02%) |
Feb 11, 2009 | 3.264 | 3.264 | 3.160 | 3.251 | 27,711 | -0.05(-1.61%) |
Feb 10, 2009 | 3.347 | 3.415 | 3.208 | 3.304 | 86,824 | +0.01(+0.15%) |
Feb 09, 2009 | 3.289 | 3.390 | 3.289 | 3.299 | 21,266 | +0.02(+0.46%) |
Feb 06, 2009 | 3.302 | 3.405 | 3.284 | 3.284 | 19,889 | -0.00(-0.08%) |
Feb 05, 2009 | 3.362 | 3.362 | 3.284 | 3.286 | 9,520 | -0.13(-3.80%) |
Feb 04, 2009 | 3.451 | 3.451 | 3.279 | 3.416 | 27,228 | +0.07(+2.07%) |
Feb 03, 2009 | 3.461 | 3.461 | 3.284 | 3.347 | 42,580 | -0.09(-2.57%) |