Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.409 | 3.449 | 3.398 | 3.445 | 331,579 | +0.05(+1.37%) |
Apr 29, 2009 | 3.381 | 3.431 | 3.381 | 3.398 | 400,666 | +0.01(+0.42%) |
Apr 28, 2009 | 3.373 | 3.409 | 3.373 | 3.384 | 249,436 | -0.01(-0.21%) |
Apr 27, 2009 | 3.416 | 3.416 | 3.370 | 3.391 | 332,091 | -0.02(-0.53%) |
Apr 24, 2009 | 3.384 | 3.409 | 3.381 | 3.409 | 366,765 | +0.01(+0.21%) |
Apr 23, 2009 | 3.402 | 3.413 | 3.370 | 3.402 | 476,655 | +0.03(+0.96%) |
Apr 22, 2009 | 3.330 | 3.384 | 3.323 | 3.370 | 500,385 | +0.01(+0.21%) |
Apr 21, 2009 | 3.273 | 3.363 | 3.273 | 3.363 | 467,574 | -0.00(-0.11%) |
Apr 20, 2009 | 3.434 | 3.434 | 3.295 | 3.366 | 1,047,224 | -0.01(-0.42%) |
Apr 17, 2009 | 3.320 | 3.398 | 3.291 | 3.381 | 1,549,590 | +0.16(+5.01%) |
Apr 16, 2009 | 3.173 | 3.244 | 3.173 | 3.219 | 315,788 | +0.07(+2.28%) |
Apr 15, 2009 | 3.047 | 3.148 | 3.047 | 3.148 | 306,056 | +0.09(+2.81%) |
Apr 14, 2009 | 3.047 | 3.114 | 3.047 | 3.062 | 265,875 | -0.02(-0.70%) |
Apr 13, 2009 | 3.073 | 3.138 | 3.073 | 3.083 | 262,881 | +0.01(+0.35%) |
Apr 09, 2009 | 3.076 | 3.101 | 3.033 | 3.073 | 231,407 | +0.02(+0.59%) |
Apr 08, 2009 | 2.983 | 3.080 | 2.983 | 3.055 | 294,546 | +0.07(+2.28%) |
Apr 07, 2009 | 3.004 | 3.012 | 2.976 | 2.987 | 119,046 | -0.03(-0.95%) |
Apr 06, 2009 | 3.033 | 3.033 | 2.972 | 3.015 | 253,485 | -0.04(-1.29%) |
Apr 03, 2009 | 3.069 | 3.090 | 3.030 | 3.055 | 347,145 | -0.01(-0.23%) |
Apr 02, 2009 | 3.051 | 3.108 | 3.044 | 3.062 | 391,439 | +0.03(+0.94%) |
Apr 01, 2009 | 2.972 | 3.047 | 2.933 | 3.033 | 384,344 | +0.04(+1.44%) |
Mar 31, 2009 | 2.872 | 2.990 | 2.872 | 2.990 | 320,652 | +0.11(+3.99%) |
Mar 30, 2009 | 2.965 | 2.968 | 2.865 | 2.876 | 342,649 | -0.14(-4.63%) |
Mar 26, 2009 | 3.012 | 3.033 | 2.983 | 3.015 | 549,930 | +0.02(+0.60%) |
Mar 25, 2009 | 3.019 | 3.030 | 2.994 | 2.997 | 356,505 | -0.02(-0.59%) |
Mar 24, 2009 | 2.987 | 3.015 | 2.940 | 3.015 | 280,952 | +0.04(+1.32%) |
Mar 23, 2009 | 2.944 | 2.976 | 2.940 | 2.976 | 485,211 | +0.08(+2.72%) |
Mar 20, 2009 | 2.962 | 2.990 | 2.861 | 2.897 | 402,718 | -0.06(-1.94%) |
Mar 19, 2009 | 2.997 | 3.004 | 2.951 | 2.954 | 243,088 | -0.04(-1.43%) |
Mar 18, 2009 | 2.987 | 3.004 | 2.954 | 2.997 | 327,812 | +0.01(+0.48%) |
Mar 17, 2009 | 2.997 | 2.997 | 2.944 | 2.983 | 353,285 | -0.01(-0.48%) |
Mar 16, 2009 | 3.004 | 3.037 | 2.972 | 2.997 | 397,220 | +0.01(+0.24%) |
Mar 13, 2009 | 2.987 | 3.012 | 2.915 | 2.990 | 0 | -0.02(-0.60%) |
Mar 12, 2009 | 2.879 | 3.037 | 2.826 | 3.008 | 904,916 | +0.17(+5.93%) |
Mar 11, 2009 | 2.722 | 2.876 | 2.689 | 2.840 | 959,663 | +0.18(+6.73%) |
Mar 10, 2009 | 2.550 | 2.661 | 2.532 | 2.661 | 377,449 | +0.13(+5.24%) |
Mar 09, 2009 | 2.528 | 2.560 | 2.507 | 2.528 | 500,676 | -0.04(-1.40%) |
Mar 06, 2009 | 2.689 | 2.689 | 2.550 | 2.564 | 0 | -0.14(-5.17%) |
Mar 05, 2009 | 2.782 | 2.782 | 2.700 | 2.704 | 584,671 | -0.08(-2.83%) |
Mar 04, 2009 | 2.782 | 2.808 | 2.744 | 2.782 | 956,790 | -0.06(-2.26%) |
Mar 02, 2009 | 3.055 | 3.058 | 2.797 | 2.847 | 1,437,846 | -0.19(-6.25%) |
Feb 27, 2009 | 3.169 | 3.169 | 2.936 | 3.037 | 0 | +0.12(+4.05%) |
Feb 26, 2009 | 2.893 | 2.944 | 2.893 | 2.919 | 446,376 | +0.01(+0.25%) |
Feb 25, 2009 | 2.897 | 2.947 | 2.897 | 2.911 | 426,591 | +0.00(+0.12%) |
Feb 24, 2009 | 2.847 | 2.936 | 2.786 | 2.908 | 664,008 | +0.10(+3.44%) |
Feb 23, 2009 | 2.843 | 2.861 | 2.811 | 2.811 | 493,373 | -0.04(-1.38%) |
Feb 20, 2009 | 2.919 | 2.919 | 2.811 | 2.851 | 629,960 | -0.09(-3.16%) |
Feb 19, 2009 | 2.987 | 3.008 | 2.929 | 2.944 | 580,273 | -0.02(-0.60%) |
Feb 18, 2009 | 3.019 | 3.051 | 2.865 | 2.962 | 796,587 | -0.08(-2.48%) |
Feb 17, 2009 | 3.141 | 3.141 | 3.019 | 3.037 | 1,007,920 | -0.15(-4.61%) |
Feb 13, 2009 | 3.187 | 3.216 | 3.176 | 3.184 | 467,364 | -0.02(-0.67%) |
Feb 12, 2009 | 3.237 | 3.241 | 3.176 | 3.205 | 737,711 | -0.07(-2.19%) |
Feb 11, 2009 | 3.244 | 3.298 | 3.244 | 3.277 | 412,059 | +0.00(+0.00%) |
Feb 10, 2009 | 3.312 | 3.323 | 3.277 | 3.277 | 342,574 | -0.05(-1.40%) |
Feb 09, 2009 | 3.327 | 3.334 | 3.270 | 3.323 | 330,982 | -0.00(-0.11%) |
Feb 06, 2009 | 3.259 | 3.330 | 3.252 | 3.327 | 436,923 | +0.09(+2.65%) |
Feb 05, 2009 | 3.259 | 3.277 | 3.223 | 3.241 | 498,341 | -0.04(-1.20%) |
Feb 04, 2009 | 3.359 | 3.366 | 3.259 | 3.280 | 216,445 | -0.04(-1.19%) |
Feb 03, 2009 | 3.212 | 3.327 | 3.187 | 3.320 | 514,208 | +0.11(+3.58%) |