Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.387 | 3.428 | 3.353 | 3.406 | 621,090 | +0.07(+1.96%) |
Apr 29, 2009 | 3.250 | 3.353 | 3.247 | 3.340 | 671,419 | +0.11(+3.28%) |
Apr 28, 2009 | 3.200 | 3.250 | 3.181 | 3.234 | 354,949 | +0.03(+0.88%) |
Apr 27, 2009 | 3.250 | 3.272 | 3.206 | 3.206 | 508,237 | -0.07(-2.10%) |
Apr 24, 2009 | 3.300 | 3.315 | 3.269 | 3.275 | 584,640 | +0.01(+0.29%) |
Apr 23, 2009 | 3.281 | 3.281 | 3.228 | 3.265 | 357,367 | +0.02(+0.48%) |
Apr 22, 2009 | 3.219 | 3.306 | 3.206 | 3.250 | 413,214 | -0.00(-0.00%) |
Apr 21, 2009 | 3.206 | 3.272 | 3.197 | 3.250 | 392,723 | -0.04(-1.14%) |
Apr 20, 2009 | 3.334 | 3.334 | 3.247 | 3.287 | 590,412 | -0.07(-1.95%) |
Apr 17, 2009 | 3.337 | 3.356 | 3.297 | 3.353 | 523,855 | +0.05(+1.42%) |
Apr 16, 2009 | 3.281 | 3.308 | 3.225 | 3.306 | 623,251 | +0.06(+1.83%) |
Apr 15, 2009 | 3.203 | 3.247 | 3.175 | 3.247 | 408,103 | +0.05(+1.46%) |
Apr 14, 2009 | 3.200 | 3.222 | 3.169 | 3.200 | 259,144 | -0.02(-0.48%) |
Apr 13, 2009 | 3.265 | 3.265 | 3.163 | 3.216 | 531,015 | -0.06(-1.81%) |
Apr 09, 2009 | 3.203 | 3.275 | 3.182 | 3.275 | 395,188 | +0.16(+5.21%) |
Apr 08, 2009 | 3.050 | 3.116 | 3.047 | 3.113 | 302,388 | +0.07(+2.36%) |
Apr 07, 2009 | 3.019 | 3.081 | 3.019 | 3.041 | 356,600 | -0.07(-2.21%) |
Apr 06, 2009 | 3.147 | 3.172 | 3.085 | 3.109 | 539,845 | -0.08(-2.64%) |
Apr 03, 2009 | 3.200 | 3.203 | 3.119 | 3.194 | 505,024 | -0.05(-1.44%) |
Apr 02, 2009 | 3.147 | 3.244 | 3.144 | 3.240 | 388,705 | +0.12(+4.00%) |
Apr 01, 2009 | 2.966 | 3.128 | 2.966 | 3.116 | 398,084 | +0.07(+2.15%) |
Mar 31, 2009 | 3.016 | 3.081 | 2.978 | 3.050 | 347,465 | +0.07(+2.41%) |
Mar 30, 2009 | 2.982 | 2.982 | 2.916 | 2.978 | 404,605 | -0.15(-4.88%) |
Mar 26, 2009 | 3.075 | 3.131 | 3.075 | 3.131 | 475,016 | +0.07(+2.34%) |
Mar 25, 2009 | 3.187 | 3.187 | 2.872 | 3.060 | 451,277 | +0.04(+1.45%) |
Mar 24, 2009 | 3.038 | 3.072 | 2.994 | 3.016 | 422,416 | -0.05(-1.53%) |
Mar 23, 2009 | 2.969 | 3.063 | 2.960 | 3.063 | 478,909 | +0.20(+6.97%) |
Mar 20, 2009 | 2.963 | 2.975 | 2.857 | 2.863 | 501,395 | -0.14(-4.67%) |
Mar 19, 2009 | 3.044 | 3.044 | 2.966 | 3.003 | 697,766 | +0.00(+0.00%) |
Mar 18, 2009 | 2.938 | 3.025 | 2.888 | 3.003 | 389,596 | +0.07(+2.23%) |
Mar 17, 2009 | 2.844 | 2.938 | 2.813 | 2.938 | 398,815 | +0.07(+2.61%) |
Mar 16, 2009 | 2.901 | 2.929 | 2.854 | 2.863 | 472,454 | -0.02(-0.65%) |
Mar 13, 2009 | 2.904 | 2.904 | 2.804 | 2.882 | 0 | +0.05(+1.87%) |
Mar 12, 2009 | 2.707 | 2.829 | 2.652 | 2.829 | 556,033 | +0.17(+6.33%) |
Mar 11, 2009 | 2.642 | 2.679 | 2.601 | 2.660 | 617,678 | +0.09(+3.39%) |
Mar 10, 2009 | 2.383 | 2.573 | 2.383 | 2.573 | 691,299 | +0.21(+8.70%) |
Mar 09, 2009 | 2.411 | 2.498 | 2.364 | 2.367 | 919,929 | -0.11(-4.29%) |
Mar 06, 2009 | 2.508 | 2.561 | 2.436 | 2.473 | 0 | -0.05(-1.88%) |
Mar 05, 2009 | 2.586 | 2.598 | 2.483 | 2.521 | 931,000 | -0.10(-3.79%) |
Mar 04, 2009 | 2.548 | 2.667 | 2.539 | 2.620 | 1,002,693 | +0.04(+1.45%) |
Mar 02, 2009 | 2.766 | 2.770 | 2.564 | 2.582 | 1,600,769 | -0.25(-8.71%) |
Feb 27, 2009 | 2.879 | 2.885 | 2.807 | 2.829 | 0 | -0.07(-2.37%) |
Feb 26, 2009 | 2.929 | 2.957 | 2.885 | 2.897 | 711,896 | +0.02(+0.76%) |
Feb 25, 2009 | 2.885 | 2.944 | 2.819 | 2.876 | 526,667 | +0.01(+0.22%) |
Feb 24, 2009 | 2.829 | 2.894 | 2.682 | 2.869 | 994,277 | +0.18(+6.60%) |
Feb 23, 2009 | 2.950 | 2.950 | 2.688 | 2.692 | 1,205,775 | -0.21(-7.20%) |
Feb 20, 2009 | 2.991 | 3.025 | 2.888 | 2.901 | 1,200,831 | -0.20(-6.34%) |
Feb 19, 2009 | 3.228 | 3.272 | 3.085 | 3.097 | 1,111,570 | -0.13(-4.06%) |
Feb 18, 2009 | 3.287 | 3.368 | 3.222 | 3.228 | 961,547 | -0.11(-3.18%) |
Feb 17, 2009 | 3.490 | 3.502 | 3.309 | 3.334 | 1,063,559 | -0.17(-4.89%) |
Feb 13, 2009 | 3.537 | 3.584 | 3.506 | 3.506 | 787,248 | -0.07(-1.92%) |
Feb 12, 2009 | 3.584 | 3.584 | 3.515 | 3.574 | 663,381 | -0.02(-0.43%) |
Feb 11, 2009 | 3.584 | 3.658 | 3.565 | 3.590 | 292,621 | -0.01(-0.26%) |
Feb 10, 2009 | 3.708 | 3.739 | 3.565 | 3.599 | 464,076 | -0.15(-4.07%) |
Feb 09, 2009 | 3.777 | 3.802 | 3.705 | 3.752 | 982,529 | -0.02(-0.66%) |
Feb 06, 2009 | 3.633 | 3.811 | 3.633 | 3.777 | 682,696 | +0.15(+4.04%) |
Feb 05, 2009 | 3.615 | 3.643 | 3.540 | 3.630 | 380,260 | +0.02(+0.52%) |
Feb 04, 2009 | 3.608 | 3.665 | 3.502 | 3.612 | 502,796 | +0.02(+0.52%) |
Feb 03, 2009 | 3.584 | 3.602 | 3.552 | 3.593 | 496,502 | +0.06(+1.59%) |