Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.307 | 3.343 | 3.277 | 3.320 | 1,041,196 | +0.09(+2.85%) |
Apr 29, 2009 | 3.189 | 3.267 | 3.186 | 3.228 | 863,880 | +0.07(+2.18%) |
Apr 28, 2009 | 3.127 | 3.195 | 3.113 | 3.159 | 568,020 | -0.02(-0.52%) |
Apr 27, 2009 | 3.153 | 3.218 | 3.130 | 3.176 | 811,821 | -0.01(-0.31%) |
Apr 24, 2009 | 3.149 | 3.225 | 3.149 | 3.186 | 771,818 | +0.07(+2.32%) |
Apr 23, 2009 | 3.127 | 3.136 | 3.077 | 3.113 | 1,163,612 | +0.01(+0.21%) |
Apr 22, 2009 | 3.097 | 3.186 | 3.097 | 3.107 | 1,023,452 | -0.05(-1.46%) |
Apr 21, 2009 | 3.081 | 3.169 | 3.077 | 3.153 | 596,345 | +0.04(+1.37%) |
Apr 20, 2009 | 3.235 | 3.235 | 3.107 | 3.110 | 781,549 | -0.17(-5.10%) |
Apr 17, 2009 | 3.199 | 3.310 | 3.199 | 3.277 | 668,103 | +0.02(+0.70%) |
Apr 16, 2009 | 3.222 | 3.286 | 3.169 | 3.254 | 953,574 | +0.07(+2.06%) |
Apr 15, 2009 | 3.113 | 3.202 | 3.113 | 3.189 | 756,543 | +0.06(+1.99%) |
Apr 14, 2009 | 3.149 | 3.189 | 3.117 | 3.127 | 833,876 | -0.06(-1.75%) |
Apr 13, 2009 | 3.097 | 3.202 | 3.097 | 3.182 | 854,204 | +0.02(+0.62%) |
Apr 09, 2009 | 3.100 | 3.179 | 3.099 | 3.163 | 1,309,078 | +0.15(+5.12%) |
Apr 08, 2009 | 3.005 | 3.054 | 2.982 | 3.009 | 601,508 | +0.03(+0.99%) |
Apr 07, 2009 | 3.009 | 3.041 | 2.972 | 2.979 | 951,648 | -0.09(-2.88%) |
Apr 06, 2009 | 3.045 | 3.081 | 3.028 | 3.068 | 702,147 | -0.06(-1.89%) |
Apr 03, 2009 | 3.061 | 3.127 | 3.015 | 3.127 | 691,895 | +0.05(+1.60%) |
Apr 02, 2009 | 3.009 | 3.123 | 3.009 | 3.077 | 1,240,930 | +0.11(+3.76%) |
Apr 01, 2009 | 2.871 | 2.972 | 2.868 | 2.966 | 1,066,131 | +0.04(+1.37%) |
Mar 31, 2009 | 2.891 | 2.936 | 2.881 | 2.926 | 1,019,589 | +0.05(+1.80%) |
Mar 30, 2009 | 2.848 | 2.874 | 2.818 | 2.874 | 779,733 | -0.17(-5.70%) |
Mar 26, 2009 | 2.999 | 3.061 | 2.982 | 3.048 | 1,123,008 | +0.09(+2.99%) |
Mar 25, 2009 | 2.891 | 2.976 | 2.851 | 2.959 | 997,656 | +0.07(+2.50%) |
Mar 24, 2009 | 2.848 | 2.907 | 2.841 | 2.887 | 1,293,412 | +0.00(+0.11%) |
Mar 23, 2009 | 2.858 | 2.891 | 2.851 | 2.884 | 1,105,814 | +0.19(+6.93%) |
Mar 20, 2009 | 2.733 | 2.769 | 2.691 | 2.697 | 787,877 | -0.04(-1.44%) |
Mar 19, 2009 | 2.861 | 2.861 | 2.733 | 2.737 | 1,213,388 | -0.06(-2.11%) |
Mar 18, 2009 | 2.681 | 2.840 | 2.658 | 2.796 | 794,923 | +0.07(+2.40%) |
Mar 17, 2009 | 2.641 | 2.733 | 2.641 | 2.730 | 586,944 | +0.09(+3.22%) |
Mar 16, 2009 | 2.651 | 2.750 | 2.638 | 2.645 | 855,705 | +0.04(+1.64%) |
Mar 13, 2009 | 2.619 | 2.655 | 2.563 | 2.602 | 0 | -0.02(-0.75%) |
Mar 12, 2009 | 2.461 | 2.622 | 2.438 | 2.622 | 746,809 | +0.13(+5.26%) |
Mar 11, 2009 | 2.425 | 2.514 | 2.379 | 2.491 | 906,922 | +0.09(+3.83%) |
Mar 10, 2009 | 2.265 | 2.402 | 2.265 | 2.399 | 1,456,048 | +0.17(+7.49%) |
Mar 09, 2009 | 2.229 | 2.294 | 2.196 | 2.232 | 2,194,324 | -0.09(-3.68%) |
Mar 06, 2009 | 2.324 | 2.368 | 2.229 | 2.317 | 0 | -0.03(-1.26%) |
Mar 05, 2009 | 2.419 | 2.419 | 2.294 | 2.347 | 1,722,307 | -0.11(-4.53%) |
Mar 04, 2009 | 2.347 | 2.478 | 2.337 | 2.458 | 1,340,180 | +0.05(+2.04%) |
Mar 02, 2009 | 2.579 | 2.622 | 2.402 | 2.409 | 1,383,445 | -0.31(-11.45%) |
Feb 27, 2009 | 2.851 | 2.851 | 2.697 | 2.720 | 0 | -0.08(-2.92%) |
Feb 26, 2009 | 2.792 | 2.864 | 2.763 | 2.802 | 826,519 | +0.04(+1.54%) |
Feb 25, 2009 | 2.756 | 2.799 | 2.684 | 2.759 | 841,748 | -0.01(-0.47%) |
Feb 24, 2009 | 2.678 | 2.776 | 2.586 | 2.773 | 1,280,627 | +0.16(+6.15%) |
Feb 23, 2009 | 2.864 | 2.864 | 2.589 | 2.612 | 1,805,599 | -0.23(-7.97%) |
Feb 20, 2009 | 2.940 | 2.950 | 2.753 | 2.838 | 1,758,521 | -0.17(-5.77%) |
Feb 19, 2009 | 3.117 | 3.149 | 2.976 | 3.012 | 778,415 | -0.09(-2.75%) |
Feb 18, 2009 | 3.222 | 3.222 | 3.009 | 3.097 | 1,206,331 | -0.12(-3.87%) |
Feb 17, 2009 | 3.353 | 3.353 | 3.195 | 3.222 | 813,920 | -0.23(-6.56%) |
Feb 13, 2009 | 3.467 | 3.513 | 3.444 | 3.448 | 879,429 | -0.01(-0.19%) |
Feb 12, 2009 | 3.484 | 3.559 | 3.395 | 3.454 | 1,127,725 | -0.08(-2.23%) |
Feb 11, 2009 | 3.572 | 3.625 | 3.480 | 3.533 | 1,063,357 | -0.08(-2.27%) |
Feb 10, 2009 | 3.661 | 3.716 | 3.533 | 3.615 | 1,281,399 | -0.11(-2.90%) |
Feb 09, 2009 | 3.677 | 3.723 | 3.634 | 3.723 | 860,624 | -0.01(-0.26%) |
Feb 06, 2009 | 3.618 | 3.736 | 3.618 | 3.733 | 522,070 | +0.10(+2.71%) |
Feb 05, 2009 | 3.513 | 3.657 | 3.510 | 3.634 | 1,182,256 | +0.02(+0.45%) |
Feb 04, 2009 | 3.589 | 3.684 | 3.579 | 3.618 | 1,104,431 | +0.02(+0.45%) |
Feb 03, 2009 | 3.543 | 3.602 | 3.494 | 3.602 | 782,077 | +0.07(+1.85%) |