Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.330 | 3.366 | 3.300 | 3.343 | 1,034,067 | +0.09(+2.85%) |
Apr 29, 2009 | 3.211 | 3.290 | 3.207 | 3.250 | 857,965 | +0.07(+2.18%) |
Apr 28, 2009 | 3.148 | 3.217 | 3.135 | 3.181 | 564,131 | -0.02(-0.52%) |
Apr 27, 2009 | 3.174 | 3.240 | 3.151 | 3.198 | 806,263 | -0.01(-0.31%) |
Apr 24, 2009 | 3.171 | 3.247 | 3.171 | 3.207 | 766,534 | +0.07(+2.32%) |
Apr 23, 2009 | 3.148 | 3.158 | 3.099 | 3.135 | 1,155,645 | +0.01(+0.21%) |
Apr 22, 2009 | 3.118 | 3.207 | 3.118 | 3.128 | 1,016,445 | -0.05(-1.46%) |
Apr 21, 2009 | 3.102 | 3.191 | 3.099 | 3.174 | 592,262 | +0.04(+1.37%) |
Apr 20, 2009 | 3.257 | 3.257 | 3.128 | 3.132 | 776,198 | -0.17(-5.10%) |
Apr 17, 2009 | 3.221 | 3.333 | 3.221 | 3.300 | 663,529 | +0.02(+0.70%) |
Apr 16, 2009 | 3.244 | 3.308 | 3.191 | 3.277 | 947,045 | +0.07(+2.06%) |
Apr 15, 2009 | 3.135 | 3.224 | 3.135 | 3.211 | 751,363 | +0.06(+1.99%) |
Apr 14, 2009 | 3.171 | 3.211 | 3.138 | 3.148 | 828,167 | -0.06(-1.75%) |
Apr 13, 2009 | 3.118 | 3.224 | 3.118 | 3.204 | 848,355 | +0.02(+0.62%) |
Apr 09, 2009 | 3.122 | 3.201 | 3.120 | 3.184 | 1,300,115 | +0.16(+5.12%) |
Apr 08, 2009 | 3.026 | 3.075 | 3.003 | 3.029 | 597,390 | +0.03(+0.99%) |
Apr 07, 2009 | 3.029 | 3.062 | 2.993 | 3.000 | 945,132 | -0.09(-2.88%) |
Apr 06, 2009 | 3.066 | 3.102 | 3.049 | 3.089 | 697,340 | -0.06(-1.89%) |
Apr 03, 2009 | 3.082 | 3.148 | 3.036 | 3.148 | 687,157 | +0.05(+1.60%) |
Apr 02, 2009 | 3.029 | 3.145 | 3.029 | 3.099 | 1,232,433 | +0.11(+3.76%) |
Apr 01, 2009 | 2.891 | 2.993 | 2.887 | 2.986 | 1,058,831 | +0.04(+1.37%) |
Mar 31, 2009 | 2.910 | 2.957 | 2.901 | 2.946 | 1,012,608 | +0.05(+1.80%) |
Mar 30, 2009 | 2.868 | 2.894 | 2.838 | 2.894 | 774,395 | -0.17(-5.70%) |
Mar 26, 2009 | 3.019 | 3.082 | 3.003 | 3.069 | 1,115,319 | +0.09(+2.99%) |
Mar 25, 2009 | 2.910 | 2.996 | 2.871 | 2.980 | 990,825 | +0.07(+2.50%) |
Mar 24, 2009 | 2.868 | 2.927 | 2.861 | 2.907 | 1,284,557 | +0.00(+0.11%) |
Mar 23, 2009 | 2.877 | 2.910 | 2.871 | 2.904 | 1,098,242 | +0.19(+6.93%) |
Mar 20, 2009 | 2.752 | 2.788 | 2.709 | 2.716 | 782,483 | -0.04(-1.44%) |
Mar 19, 2009 | 2.881 | 2.881 | 2.752 | 2.755 | 1,205,080 | -0.06(-2.11%) |
Mar 18, 2009 | 2.699 | 2.859 | 2.676 | 2.815 | 789,480 | +0.07(+2.40%) |
Mar 17, 2009 | 2.660 | 2.752 | 2.660 | 2.749 | 582,925 | +0.09(+3.22%) |
Mar 16, 2009 | 2.670 | 2.769 | 2.656 | 2.663 | 849,846 | +0.04(+1.64%) |
Mar 13, 2009 | 2.637 | 2.673 | 2.580 | 2.620 | 0 | -0.02(-0.75%) |
Mar 12, 2009 | 2.478 | 2.640 | 2.455 | 2.640 | 741,696 | +0.13(+5.26%) |
Mar 11, 2009 | 2.442 | 2.531 | 2.396 | 2.508 | 900,712 | +0.09(+3.83%) |
Mar 10, 2009 | 2.280 | 2.419 | 2.280 | 2.415 | 1,446,079 | +0.17(+7.49%) |
Mar 09, 2009 | 2.244 | 2.310 | 2.211 | 2.247 | 2,179,299 | -0.09(-3.68%) |
Mar 06, 2009 | 2.340 | 2.384 | 2.244 | 2.333 | 0 | -0.03(-1.26%) |
Mar 05, 2009 | 2.435 | 2.435 | 2.310 | 2.363 | 1,710,515 | -0.11(-4.53%) |
Mar 04, 2009 | 2.363 | 2.495 | 2.353 | 2.475 | 1,331,004 | +0.05(+2.04%) |
Mar 02, 2009 | 2.597 | 2.640 | 2.419 | 2.425 | 1,373,973 | -0.31(-11.45%) |
Feb 27, 2009 | 2.871 | 2.871 | 2.716 | 2.739 | 0 | -0.08(-2.92%) |
Feb 26, 2009 | 2.811 | 2.883 | 2.782 | 2.821 | 820,860 | +0.04(+1.54%) |
Feb 25, 2009 | 2.775 | 2.818 | 2.703 | 2.778 | 835,985 | -0.01(-0.47%) |
Feb 24, 2009 | 2.696 | 2.795 | 2.604 | 2.792 | 1,271,859 | +0.16(+6.15%) |
Feb 23, 2009 | 2.884 | 2.884 | 2.607 | 2.630 | 1,793,237 | -0.23(-7.97%) |
Feb 20, 2009 | 2.960 | 2.970 | 2.772 | 2.858 | 1,746,480 | -0.17(-5.77%) |
Feb 19, 2009 | 3.138 | 3.171 | 2.996 | 3.033 | 773,085 | -0.09(-2.75%) |
Feb 18, 2009 | 3.244 | 3.244 | 3.029 | 3.118 | 1,198,071 | -0.13(-3.87%) |
Feb 17, 2009 | 3.376 | 3.376 | 3.217 | 3.244 | 808,348 | -0.23(-6.56%) |
Feb 13, 2009 | 3.491 | 3.537 | 3.468 | 3.471 | 873,408 | -0.01(-0.19%) |
Feb 12, 2009 | 3.508 | 3.584 | 3.419 | 3.478 | 1,120,004 | -0.08(-2.23%) |
Feb 11, 2009 | 3.597 | 3.650 | 3.504 | 3.557 | 1,056,077 | -0.08(-2.27%) |
Feb 10, 2009 | 3.686 | 3.742 | 3.557 | 3.640 | 1,272,626 | -0.11(-2.90%) |
Feb 09, 2009 | 3.702 | 3.749 | 3.660 | 3.749 | 854,731 | -0.01(-0.26%) |
Feb 06, 2009 | 3.643 | 3.762 | 3.643 | 3.759 | 518,495 | +0.10(+2.70%) |
Feb 05, 2009 | 3.537 | 3.683 | 3.534 | 3.660 | 1,174,161 | +0.02(+0.45%) |
Feb 04, 2009 | 3.613 | 3.709 | 3.603 | 3.643 | 1,096,869 | +0.02(+0.45%) |
Feb 03, 2009 | 3.567 | 3.627 | 3.518 | 3.627 | 776,722 | +0.07(+1.85%) |