Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.921 | 4.011 | 3.839 | 3.912 | 77,309 | +0.03(+0.70%) |
Apr 29, 2009 | 3.821 | 3.948 | 3.821 | 3.885 | 62,157 | +0.07(+1.90%) |
Apr 28, 2009 | 3.794 | 3.894 | 3.632 | 3.812 | 65,347 | +0.01(+0.24%) |
Apr 27, 2009 | 3.912 | 3.975 | 3.722 | 3.803 | 73,029 | -0.20(-4.97%) |
Apr 24, 2009 | 3.957 | 4.125 | 3.523 | 4.002 | 333,494 | +0.08(+2.07%) |
Apr 23, 2009 | 4.038 | 4.038 | 3.794 | 3.921 | 110,311 | +0.03(+0.70%) |
Apr 22, 2009 | 3.758 | 3.975 | 3.758 | 3.894 | 68,169 | +0.05(+1.41%) |
Apr 21, 2009 | 3.722 | 3.867 | 3.722 | 3.839 | 68,712 | +0.13(+3.41%) |
Apr 20, 2009 | 3.785 | 3.794 | 3.695 | 3.713 | 60,950 | -0.23(-5.73%) |
Apr 17, 2009 | 3.740 | 4.065 | 3.740 | 3.939 | 170,771 | +0.22(+5.83%) |
Apr 16, 2009 | 3.614 | 3.785 | 3.532 | 3.722 | 77,116 | +0.10(+2.74%) |
Apr 15, 2009 | 3.740 | 3.794 | 3.614 | 3.623 | 59,183 | -0.11(-2.91%) |
Apr 14, 2009 | 3.623 | 3.867 | 3.623 | 3.731 | 52,463 | -0.05(-1.43%) |
Apr 13, 2009 | 3.785 | 3.843 | 3.749 | 3.785 | 63,281 | -0.01(-0.24%) |
Apr 09, 2009 | 3.614 | 3.857 | 3.586 | 3.794 | 128,575 | +0.17(+4.74%) |
Apr 08, 2009 | 3.568 | 3.641 | 3.451 | 3.623 | 90,829 | +0.05(+1.52%) |
Apr 07, 2009 | 3.767 | 3.773 | 3.568 | 3.568 | 57,763 | -0.25(-6.62%) |
Apr 06, 2009 | 3.903 | 3.903 | 3.722 | 3.821 | 31,708 | -0.05(-1.17%) |
Apr 03, 2009 | 3.794 | 3.921 | 3.767 | 3.867 | 44,629 | +0.07(+1.90%) |
Apr 02, 2009 | 3.758 | 3.903 | 3.686 | 3.794 | 94,362 | +0.09(+2.44%) |
Apr 01, 2009 | 3.659 | 3.767 | 3.577 | 3.704 | 138,068 | +0.02(+0.49%) |
Mar 31, 2009 | 3.532 | 3.848 | 3.388 | 3.686 | 180,685 | +0.04(+0.99%) |
Mar 30, 2009 | 3.614 | 3.731 | 3.424 | 3.650 | 78,750 | -0.21(-5.39%) |
Mar 26, 2009 | 3.632 | 4.020 | 3.632 | 3.857 | 595,423 | +0.10(+2.64%) |
Mar 25, 2009 | 3.397 | 4.065 | 3.288 | 3.758 | 446,149 | +0.14(+3.74%) |
Mar 24, 2009 | 3.135 | 3.693 | 3.135 | 3.623 | 237,574 | +0.23(+6.65%) |
Mar 23, 2009 | 3.399 | 3.514 | 3.126 | 3.397 | 258,847 | +0.23(+7.12%) |
Mar 20, 2009 | 3.234 | 3.297 | 2.828 | 3.171 | 138,549 | -0.05(-1.68%) |
Mar 19, 2009 | 3.297 | 3.388 | 3.225 | 3.225 | 257,243 | -0.06(-1.92%) |
Mar 18, 2009 | 3.017 | 3.306 | 2.981 | 3.288 | 193,006 | +0.29(+9.64%) |
Mar 17, 2009 | 2.873 | 3.045 | 2.584 | 2.999 | 264,284 | +0.43(+16.90%) |
Mar 16, 2009 | 2.656 | 2.692 | 2.448 | 2.566 | 86,428 | -0.10(-3.73%) |
Mar 13, 2009 | 2.801 | 2.882 | 2.638 | 2.665 | 57,207 | -0.08(-2.96%) |
Mar 12, 2009 | 2.665 | 2.773 | 2.656 | 2.746 | 53,183 | +0.17(+6.67%) |
Mar 11, 2009 | 2.511 | 3.053 | 2.268 | 2.575 | 163,072 | +0.05(+2.15%) |
Mar 10, 2009 | 2.060 | 2.520 | 1.995 | 2.520 | 164,066 | +0.50(+24.55%) |
Mar 09, 2009 | 2.204 | 2.258 | 1.933 | 2.024 | 206,074 | -0.23(-10.40%) |
Mar 06, 2009 | 2.620 | 2.629 | 2.249 | 2.258 | 118,635 | -0.20(-8.09%) |
Mar 05, 2009 | 2.484 | 2.575 | 2.258 | 2.457 | 96,860 | -0.04(-1.45%) |
Mar 04, 2009 | 2.557 | 2.638 | 2.385 | 2.493 | 76,526 | -0.10(-3.83%) |
Mar 02, 2009 | 2.782 | 2.837 | 2.539 | 2.593 | 108,332 | -0.22(-7.72%) |
Feb 27, 2009 | 2.728 | 2.837 | 2.728 | 2.810 | 24,385 | +0.10(+3.67%) |
Feb 26, 2009 | 3.008 | 3.063 | 2.683 | 2.710 | 70,047 | -0.32(-10.45%) |
Feb 25, 2009 | 2.864 | 3.108 | 2.801 | 3.026 | 101,418 | +0.05(+1.52%) |
Feb 24, 2009 | 2.999 | 2.999 | 2.819 | 2.981 | 59,665 | -0.05(-1.49%) |
Feb 23, 2009 | 3.162 | 3.180 | 2.791 | 3.026 | 93,076 | -0.14(-4.29%) |
Feb 20, 2009 | 3.523 | 3.523 | 3.035 | 3.162 | 96,104 | -0.09(-2.78%) |
Feb 19, 2009 | 3.252 | 3.325 | 3.162 | 3.252 | 265,401 | +0.05(+1.70%) |
Feb 18, 2009 | 3.162 | 3.423 | 3.108 | 3.198 | 252,726 | +0.05(+1.72%) |
Feb 17, 2009 | 3.035 | 3.189 | 2.936 | 3.144 | 58,190 | -0.08(-2.52%) |
Feb 13, 2009 | 3.180 | 3.234 | 3.044 | 3.225 | 124,408 | +0.10(+3.18%) |
Feb 12, 2009 | 3.035 | 3.216 | 2.990 | 3.126 | 83,995 | +0.05(+1.49%) |
Feb 11, 2009 | 3.044 | 3.162 | 3.026 | 3.080 | 89,369 | +0.01(+0.42%) |
Feb 10, 2009 | 3.117 | 3.180 | 3.053 | 3.067 | 64,308 | -0.09(-2.72%) |
Feb 09, 2009 | 3.261 | 3.270 | 3.135 | 3.153 | 207,885 | -0.05(-1.69%) |
Feb 06, 2009 | 3.234 | 3.288 | 3.171 | 3.207 | 48,386 | +0.03(+0.85%) |
Feb 05, 2009 | 2.909 | 3.550 | 2.909 | 3.180 | 85,594 | +0.20(+6.67%) |
Feb 04, 2009 | 3.053 | 3.063 | 2.819 | 2.981 | 124,029 | +0.00(+0.00%) |
Feb 03, 2009 | 3.026 | 3.093 | 2.891 | 2.981 | 138,761 | -0.05(-1.79%) |