Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.743 | 3.772 | 3.722 | 3.739 | 151,655 | +0.01(+0.33%) |
Apr 29, 2009 | 3.730 | 3.755 | 3.668 | 3.726 | 267,932 | +0.02(+0.45%) |
Apr 28, 2009 | 3.689 | 3.746 | 3.656 | 3.710 | 199,523 | +0.02(+0.56%) |
Apr 27, 2009 | 3.656 | 3.706 | 3.656 | 3.689 | 164,994 | -0.02(-0.45%) |
Apr 24, 2009 | 3.739 | 3.747 | 3.672 | 3.706 | 129,583 | -0.02(-0.67%) |
Apr 23, 2009 | 3.668 | 3.730 | 3.652 | 3.730 | 278,492 | +0.08(+2.16%) |
Apr 22, 2009 | 3.610 | 3.685 | 3.610 | 3.652 | 210,220 | +0.04(+1.15%) |
Apr 21, 2009 | 3.511 | 3.647 | 3.511 | 3.610 | 257,673 | +0.05(+1.40%) |
Apr 20, 2009 | 3.560 | 3.594 | 3.523 | 3.560 | 207,772 | +0.00(+0.12%) |
Apr 17, 2009 | 3.502 | 3.639 | 3.502 | 3.556 | 465,187 | +0.02(+0.59%) |
Apr 16, 2009 | 3.523 | 3.552 | 3.502 | 3.535 | 234,541 | +0.03(+0.83%) |
Apr 15, 2009 | 3.490 | 3.527 | 3.469 | 3.506 | 143,720 | +0.00(+0.12%) |
Apr 14, 2009 | 3.486 | 3.540 | 3.461 | 3.502 | 204,449 | -0.03(-0.94%) |
Apr 13, 2009 | 3.469 | 3.710 | 3.469 | 3.535 | 235,946 | +0.01(+0.24%) |
Apr 09, 2009 | 3.540 | 3.585 | 3.521 | 3.527 | 209,557 | +0.02(+0.59%) |
Apr 08, 2009 | 3.498 | 3.540 | 3.477 | 3.506 | 182,203 | -0.03(-0.94%) |
Apr 07, 2009 | 3.506 | 3.552 | 3.502 | 3.540 | 164,941 | +0.02(+0.59%) |
Apr 06, 2009 | 3.535 | 3.573 | 3.506 | 3.519 | 176,501 | -0.05(-1.39%) |
Apr 03, 2009 | 3.560 | 3.606 | 3.527 | 3.568 | 253,032 | -0.02(-0.58%) |
Apr 02, 2009 | 3.577 | 3.602 | 3.506 | 3.589 | 255,668 | +0.06(+1.65%) |
Apr 01, 2009 | 3.519 | 3.535 | 3.465 | 3.531 | 272,236 | +0.02(+0.71%) |
Mar 31, 2009 | 3.482 | 3.506 | 3.419 | 3.506 | 265,568 | +0.04(+1.20%) |
Mar 30, 2009 | 3.461 | 3.515 | 3.453 | 3.465 | 182,842 | -0.02(-0.60%) |
Mar 26, 2009 | 3.444 | 3.502 | 3.407 | 3.486 | 377,408 | +0.08(+2.31%) |
Mar 25, 2009 | 3.403 | 3.490 | 3.340 | 3.407 | 156,969 | -0.00(-0.12%) |
Mar 24, 2009 | 3.336 | 3.436 | 3.328 | 3.411 | 237,095 | +0.07(+2.24%) |
Mar 23, 2009 | 3.328 | 3.340 | 3.295 | 3.336 | 312,124 | +0.08(+2.42%) |
Mar 20, 2009 | 3.228 | 3.286 | 3.228 | 3.257 | 322,067 | +0.03(+0.90%) |
Mar 19, 2009 | 3.286 | 3.286 | 3.220 | 3.228 | 253,808 | -0.05(-1.64%) |
Mar 18, 2009 | 3.291 | 3.320 | 3.237 | 3.282 | 250,776 | -0.04(-1.12%) |
Mar 17, 2009 | 3.320 | 3.340 | 3.299 | 3.320 | 83,143 | +0.01(+0.38%) |
Mar 16, 2009 | 3.336 | 3.374 | 3.299 | 3.307 | 136,654 | -0.03(-0.87%) |
Mar 13, 2009 | 3.444 | 3.444 | 3.307 | 3.336 | 0 | -0.07(-1.95%) |
Mar 12, 2009 | 3.357 | 3.415 | 3.266 | 3.403 | 217,002 | +0.07(+2.24%) |
Mar 11, 2009 | 3.390 | 3.411 | 3.291 | 3.328 | 314,421 | +0.01(+0.25%) |
Mar 10, 2009 | 3.262 | 3.320 | 3.241 | 3.320 | 277,762 | +0.09(+2.70%) |
Mar 09, 2009 | 3.295 | 3.320 | 3.195 | 3.233 | 269,103 | -0.05(-1.52%) |
Mar 06, 2009 | 3.311 | 3.316 | 3.237 | 3.282 | 0 | -0.00(-0.03%) |
Mar 05, 2009 | 3.228 | 3.299 | 3.183 | 3.283 | 203,251 | -0.03(-0.98%) |
Mar 04, 2009 | 3.361 | 3.419 | 3.237 | 3.316 | 195,860 | -0.06(-1.84%) |
Mar 02, 2009 | 3.457 | 3.459 | 3.237 | 3.378 | 400,791 | -0.10(-2.86%) |
Feb 27, 2009 | 3.527 | 3.527 | 3.457 | 3.477 | 0 | -0.04(-1.18%) |
Feb 26, 2009 | 3.448 | 3.569 | 3.448 | 3.519 | 353,779 | +0.04(+1.07%) |
Feb 25, 2009 | 3.386 | 3.527 | 3.295 | 3.482 | 319,086 | +0.13(+3.97%) |
Feb 24, 2009 | 3.320 | 3.349 | 3.203 | 3.349 | 246,209 | +0.02(+0.62%) |
Feb 23, 2009 | 3.286 | 3.382 | 3.257 | 3.328 | 343,819 | +0.11(+3.48%) |
Feb 20, 2009 | 3.324 | 3.328 | 3.137 | 3.216 | 729,110 | -0.11(-3.37%) |
Feb 19, 2009 | 3.336 | 3.374 | 3.324 | 3.328 | 297,547 | -0.06(-1.84%) |
Feb 18, 2009 | 3.506 | 3.511 | 3.324 | 3.390 | 500,126 | -0.13(-3.77%) |
Feb 17, 2009 | 3.573 | 3.602 | 3.519 | 3.523 | 359,134 | -0.10(-2.64%) |
Feb 13, 2009 | 3.623 | 3.631 | 3.569 | 3.618 | 91,204 | -0.00(-0.11%) |
Feb 12, 2009 | 3.606 | 3.635 | 3.569 | 3.623 | 229,993 | -0.03(-0.80%) |
Feb 11, 2009 | 3.502 | 3.652 | 3.498 | 3.652 | 326,203 | +0.14(+4.02%) |
Feb 10, 2009 | 3.606 | 3.606 | 3.498 | 3.511 | 336,621 | -0.09(-2.42%) |
Feb 09, 2009 | 3.664 | 3.668 | 3.589 | 3.598 | 453,174 | -0.07(-2.03%) |
Feb 06, 2009 | 3.660 | 3.714 | 3.627 | 3.672 | 513,889 | +0.01(+0.23%) |
Feb 05, 2009 | 3.618 | 3.730 | 3.573 | 3.664 | 713,024 | +0.09(+2.56%) |
Feb 04, 2009 | 3.502 | 3.627 | 3.465 | 3.573 | 643,379 | +0.09(+2.48%) |
Feb 03, 2009 | 3.365 | 3.494 | 3.324 | 3.486 | 602,500 | +0.12(+3.60%) |