Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.664 | 3.684 | 3.493 | 3.518 | 928,297 | -0.02(-0.48%) |
Apr 29, 2009 | 3.430 | 3.535 | 3.430 | 3.535 | 805,575 | +0.12(+3.42%) |
Apr 28, 2009 | 3.353 | 3.418 | 3.339 | 3.418 | 651,781 | +0.07(+1.96%) |
Apr 27, 2009 | 3.359 | 3.401 | 3.316 | 3.353 | 605,426 | +0.00(+0.09%) |
Apr 24, 2009 | 3.361 | 3.444 | 3.350 | 3.350 | 762,507 | +0.02(+0.60%) |
Apr 23, 2009 | 3.330 | 3.353 | 3.290 | 3.330 | 243,591 | +0.01(+0.43%) |
Apr 22, 2009 | 3.307 | 3.375 | 3.304 | 3.316 | 304,456 | -0.06(-1.77%) |
Apr 21, 2009 | 3.436 | 3.436 | 3.347 | 3.376 | 340,474 | -0.14(-3.97%) |
Apr 20, 2009 | 3.521 | 3.531 | 3.484 | 3.515 | 350,807 | -0.02(-0.64%) |
Apr 17, 2009 | 3.513 | 3.561 | 3.498 | 3.538 | 343,175 | +0.03(+0.98%) |
Apr 16, 2009 | 3.441 | 3.507 | 3.424 | 3.504 | 249,379 | +0.05(+1.40%) |
Apr 15, 2009 | 3.393 | 3.456 | 3.387 | 3.456 | 389,249 | +0.07(+1.93%) |
Apr 14, 2009 | 3.424 | 3.427 | 3.379 | 3.390 | 206,241 | -0.05(-1.33%) |
Apr 13, 2009 | 3.461 | 3.464 | 3.384 | 3.436 | 269,052 | -0.01(-0.41%) |
Apr 09, 2009 | 3.436 | 3.475 | 3.424 | 3.450 | 316,652 | +0.11(+3.42%) |
Apr 08, 2009 | 3.284 | 3.336 | 3.276 | 3.336 | 193,996 | +0.07(+2.01%) |
Apr 07, 2009 | 3.264 | 3.299 | 3.245 | 3.270 | 294,463 | -0.02(-0.61%) |
Apr 06, 2009 | 3.276 | 3.307 | 3.239 | 3.290 | 333,610 | +0.00(+0.00%) |
Apr 03, 2009 | 3.322 | 3.336 | 3.259 | 3.290 | 420,139 | -0.06(-1.79%) |
Apr 02, 2009 | 3.299 | 3.447 | 3.299 | 3.350 | 322,993 | +0.09(+2.80%) |
Apr 01, 2009 | 3.216 | 3.276 | 3.193 | 3.259 | 303,969 | +0.01(+0.18%) |
Mar 31, 2009 | 3.173 | 3.276 | 3.168 | 3.253 | 325,613 | +0.14(+4.58%) |
Mar 30, 2009 | 3.225 | 3.225 | 3.096 | 3.111 | 308,774 | -0.19(-5.79%) |
Mar 26, 2009 | 3.259 | 3.309 | 3.254 | 3.302 | 429,914 | +0.07(+2.30%) |
Mar 25, 2009 | 3.242 | 3.279 | 3.193 | 3.227 | 422,804 | +0.05(+1.71%) |
Mar 24, 2009 | 3.139 | 3.190 | 3.125 | 3.173 | 224,385 | -0.02(-0.63%) |
Mar 23, 2009 | 3.128 | 3.210 | 3.128 | 3.193 | 365,724 | +0.17(+5.56%) |
Mar 20, 2009 | 3.079 | 3.079 | 2.999 | 3.025 | 289,595 | -0.03(-1.12%) |
Mar 19, 2009 | 3.190 | 3.195 | 3.051 | 3.059 | 360,144 | -0.11(-3.33%) |
Mar 18, 2009 | 3.122 | 3.199 | 3.083 | 3.165 | 340,313 | +0.05(+1.65%) |
Mar 17, 2009 | 2.982 | 3.117 | 2.962 | 3.113 | 517,193 | +0.12(+4.10%) |
Mar 16, 2009 | 2.945 | 3.005 | 2.945 | 2.991 | 346,665 | +0.07(+2.44%) |
Mar 13, 2009 | 2.968 | 2.971 | 2.874 | 2.920 | 0 | +0.01(+0.20%) |
Mar 12, 2009 | 2.803 | 2.914 | 2.737 | 2.914 | 334,315 | +0.14(+4.93%) |
Mar 11, 2009 | 2.720 | 2.797 | 2.697 | 2.777 | 364,069 | +0.04(+1.46%) |
Mar 10, 2009 | 2.623 | 2.737 | 2.623 | 2.737 | 402,675 | +0.15(+5.73%) |
Mar 09, 2009 | 2.575 | 2.677 | 2.572 | 2.589 | 388,158 | -0.06(-2.37%) |
Mar 06, 2009 | 2.651 | 2.677 | 2.583 | 2.651 | 0 | +0.03(+0.96%) |
Mar 05, 2009 | 2.660 | 2.703 | 2.592 | 2.626 | 318,454 | -0.10(-3.84%) |
Mar 04, 2009 | 2.669 | 2.800 | 2.654 | 2.731 | 452,460 | -0.02(-0.73%) |
Mar 02, 2009 | 2.851 | 2.897 | 2.726 | 2.751 | 616,394 | -0.18(-6.04%) |
Feb 27, 2009 | 2.934 | 2.962 | 2.902 | 2.928 | 0 | -0.06(-1.91%) |
Feb 26, 2009 | 3.014 | 3.068 | 2.962 | 2.985 | 314,586 | +0.02(+0.67%) |
Feb 25, 2009 | 2.948 | 3.019 | 2.874 | 2.965 | 340,941 | +0.04(+1.36%) |
Feb 24, 2009 | 2.748 | 2.942 | 2.748 | 2.925 | 366,913 | +0.17(+6.10%) |
Feb 23, 2009 | 2.954 | 2.979 | 2.740 | 2.757 | 538,876 | -0.20(-6.66%) |
Feb 20, 2009 | 2.988 | 3.008 | 2.898 | 2.954 | 607,941 | -0.09(-3.00%) |
Feb 19, 2009 | 3.225 | 3.225 | 3.028 | 3.045 | 348,289 | -0.09(-2.82%) |
Feb 18, 2009 | 3.193 | 3.230 | 3.039 | 3.133 | 627,460 | -0.06(-1.87%) |
Feb 17, 2009 | 3.316 | 3.316 | 3.179 | 3.193 | 467,636 | -0.15(-4.52%) |
Feb 13, 2009 | 3.396 | 3.398 | 3.307 | 3.344 | 379,494 | -0.03(-0.85%) |
Feb 12, 2009 | 3.287 | 3.373 | 3.276 | 3.373 | 481,277 | +0.02(+0.68%) |
Feb 11, 2009 | 3.421 | 3.421 | 3.327 | 3.350 | 360,039 | -0.03(-0.76%) |
Feb 10, 2009 | 3.424 | 3.450 | 3.310 | 3.376 | 470,204 | -0.05(-1.50%) |
Feb 09, 2009 | 3.413 | 3.447 | 3.401 | 3.427 | 282,194 | +0.01(+0.33%) |
Feb 06, 2009 | 3.324 | 3.416 | 3.319 | 3.416 | 189,377 | +0.09(+2.83%) |
Feb 05, 2009 | 3.322 | 3.353 | 3.293 | 3.322 | 620,835 | -0.06(-1.70%) |
Feb 04, 2009 | 3.464 | 3.484 | 3.336 | 3.379 | 292,846 | -0.03(-0.82%) |
Feb 03, 2009 | 3.456 | 3.473 | 3.267 | 3.407 | 246,990 | -0.02(-0.50%) |