Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.607 | 3.813 | 3.607 | 3.714 | 214,001 | +0.12(+3.40%) |
Apr 29, 2009 | 3.393 | 3.622 | 3.325 | 3.592 | 162,799 | +0.21(+6.08%) |
Apr 28, 2009 | 3.233 | 3.386 | 3.233 | 3.386 | 61,940 | +0.13(+3.98%) |
Apr 27, 2009 | 3.271 | 3.416 | 3.241 | 3.256 | 48,642 | -0.07(-2.06%) |
Apr 24, 2009 | 3.302 | 3.371 | 3.271 | 3.325 | 54,380 | +0.04(+1.16%) |
Apr 23, 2009 | 3.424 | 3.424 | 3.241 | 3.287 | 36,465 | -0.14(-4.22%) |
Apr 22, 2009 | 3.432 | 3.569 | 3.409 | 3.432 | 56,788 | -0.04(-1.10%) |
Apr 21, 2009 | 3.500 | 3.500 | 3.378 | 3.470 | 72,430 | +0.09(+2.71%) |
Apr 20, 2009 | 3.653 | 3.653 | 3.378 | 3.378 | 62,468 | -0.34(-9.03%) |
Apr 17, 2009 | 3.653 | 3.782 | 3.653 | 3.714 | 63,994 | +0.08(+2.31%) |
Apr 16, 2009 | 3.615 | 3.637 | 3.493 | 3.630 | 133,569 | +0.05(+1.28%) |
Apr 15, 2009 | 3.508 | 3.615 | 3.508 | 3.584 | 30,245 | +0.06(+1.73%) |
Apr 14, 2009 | 3.645 | 3.653 | 3.508 | 3.523 | 48,391 | -0.18(-4.94%) |
Apr 13, 2009 | 3.691 | 3.721 | 3.576 | 3.706 | 34,213 | -0.01(-0.21%) |
Apr 09, 2009 | 3.546 | 3.714 | 3.531 | 3.714 | 84,066 | +0.23(+6.56%) |
Apr 08, 2009 | 3.340 | 3.485 | 3.294 | 3.485 | 37,166 | +0.16(+4.82%) |
Apr 07, 2009 | 3.630 | 3.630 | 3.325 | 3.325 | 59,840 | -0.35(-9.54%) |
Apr 06, 2009 | 3.554 | 3.714 | 3.462 | 3.676 | 116,087 | +0.07(+1.90%) |
Apr 03, 2009 | 3.584 | 3.660 | 3.409 | 3.607 | 71,924 | +0.02(+0.64%) |
Apr 02, 2009 | 3.477 | 3.683 | 3.439 | 3.584 | 112,205 | +0.18(+5.15%) |
Apr 01, 2009 | 3.241 | 3.531 | 3.203 | 3.409 | 89,703 | +0.13(+3.95%) |
Mar 31, 2009 | 3.073 | 3.515 | 2.959 | 3.279 | 218,961 | +0.24(+8.04%) |
Mar 30, 2009 | 3.256 | 3.256 | 3.027 | 3.035 | 207,498 | -0.47(-13.29%) |
Mar 26, 2009 | 3.515 | 3.546 | 3.424 | 3.500 | 99,797 | +0.04(+1.10%) |
Mar 25, 2009 | 3.432 | 3.595 | 3.386 | 3.462 | 79,843 | +0.06(+1.79%) |
Mar 24, 2009 | 3.515 | 3.569 | 3.363 | 3.401 | 61,872 | -0.14(-4.09%) |
Mar 23, 2009 | 3.576 | 3.645 | 3.485 | 3.546 | 108,487 | +0.10(+2.88%) |
Mar 20, 2009 | 3.744 | 3.843 | 3.416 | 3.447 | 125,529 | -0.27(-7.38%) |
Mar 19, 2009 | 3.813 | 4.011 | 3.569 | 3.721 | 83,057 | -0.06(-1.61%) |
Mar 18, 2009 | 3.759 | 3.836 | 3.607 | 3.782 | 92,456 | +0.02(+0.40%) |
Mar 17, 2009 | 3.493 | 3.767 | 3.416 | 3.767 | 49,924 | +0.27(+7.63%) |
Mar 16, 2009 | 3.660 | 3.683 | 3.401 | 3.500 | 80,216 | -0.12(-3.37%) |
Mar 13, 2009 | 3.576 | 3.683 | 3.531 | 3.622 | 26,949 | +0.05(+1.50%) |
Mar 12, 2009 | 3.058 | 3.660 | 3.035 | 3.569 | 161,343 | +0.50(+16.42%) |
Mar 11, 2009 | 3.149 | 3.302 | 3.066 | 3.066 | 83,842 | -0.06(-1.95%) |
Mar 10, 2009 | 3.058 | 3.172 | 2.921 | 3.127 | 128,284 | +0.14(+4.59%) |
Mar 09, 2009 | 3.249 | 3.310 | 2.943 | 2.989 | 148,464 | -0.30(-9.05%) |
Mar 06, 2009 | 3.073 | 3.302 | 2.982 | 3.287 | 92,785 | +0.24(+7.75%) |
Mar 05, 2009 | 3.271 | 3.302 | 2.989 | 3.050 | 116,697 | -0.29(-8.68%) |
Mar 04, 2009 | 3.424 | 3.477 | 3.249 | 3.340 | 217,088 | -0.17(-4.78%) |
Mar 02, 2009 | 3.775 | 3.912 | 3.416 | 3.508 | 237,498 | -0.36(-9.27%) |
Feb 27, 2009 | 3.317 | 3.988 | 3.317 | 3.866 | 178,724 | +0.63(+19.29%) |
Feb 26, 2009 | 3.332 | 3.447 | 3.096 | 3.241 | 180,328 | -0.06(-1.85%) |
Feb 25, 2009 | 3.683 | 3.683 | 3.302 | 3.302 | 61,335 | -0.36(-9.79%) |
Feb 24, 2009 | 3.500 | 3.737 | 3.439 | 3.660 | 126,870 | +0.19(+5.49%) |
Feb 23, 2009 | 3.599 | 3.698 | 3.454 | 3.470 | 127,573 | -0.11(-3.19%) |
Feb 20, 2009 | 3.820 | 3.881 | 3.584 | 3.584 | 78,335 | -0.30(-7.66%) |
Feb 19, 2009 | 3.981 | 3.981 | 3.866 | 3.881 | 44,286 | -0.08(-1.93%) |
Feb 18, 2009 | 3.973 | 4.064 | 3.920 | 3.958 | 84,398 | +0.03(+0.78%) |
Feb 17, 2009 | 4.156 | 4.186 | 3.927 | 3.927 | 50,668 | -0.33(-7.71%) |
Feb 13, 2009 | 4.164 | 4.255 | 4.164 | 4.255 | 94,857 | +0.08(+2.01%) |
Feb 12, 2009 | 4.217 | 4.598 | 4.164 | 4.171 | 269,859 | -0.39(-8.53%) |
Feb 11, 2009 | 5.185 | 5.201 | 4.499 | 4.560 | 82,668 | -0.59(-11.54%) |
Feb 10, 2009 | 5.285 | 5.483 | 5.079 | 5.155 | 93,142 | -0.16(-3.01%) |
Feb 09, 2009 | 5.147 | 5.315 | 5.132 | 5.315 | 27,210 | +0.17(+3.26%) |
Feb 06, 2009 | 5.002 | 5.147 | 5.002 | 5.147 | 122,954 | +0.15(+3.05%) |
Feb 05, 2009 | 4.629 | 5.094 | 4.598 | 4.995 | 99,410 | +0.31(+6.68%) |
Feb 04, 2009 | 4.972 | 5.033 | 4.591 | 4.682 | 70,003 | -0.27(-5.54%) |
Feb 03, 2009 | 4.774 | 4.957 | 4.774 | 4.957 | 130,143 | +0.23(+4.84%) |