Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.743 | 3.833 | 3.711 | 3.799 | 108,496 | +0.06(+1.49%) |
May 28, 2009 | 3.694 | 3.764 | 3.694 | 3.743 | 61,972 | +0.06(+1.63%) |
May 27, 2009 | 3.652 | 3.771 | 3.624 | 3.683 | 98,481 | +0.03(+0.84%) |
May 26, 2009 | 3.572 | 3.729 | 3.488 | 3.652 | 233,842 | +0.16(+4.59%) |
May 22, 2009 | 3.642 | 3.652 | 3.488 | 3.492 | 93,480 | -0.15(-4.11%) |
May 21, 2009 | 3.572 | 3.729 | 3.569 | 3.642 | 168,360 | +0.09(+2.45%) |
May 20, 2009 | 3.415 | 3.562 | 3.415 | 3.555 | 200,590 | +0.14(+4.19%) |
May 19, 2009 | 3.408 | 3.415 | 3.405 | 3.412 | 63,955 | +0.00(+0.11%) |
May 18, 2009 | 3.293 | 3.422 | 3.293 | 3.408 | 75,195 | +0.13(+3.82%) |
May 15, 2009 | 3.363 | 3.426 | 3.237 | 3.283 | 161,341 | -0.12(-3.48%) |
May 14, 2009 | 3.398 | 3.405 | 3.322 | 3.401 | 48,316 | -0.03(-0.81%) |
May 13, 2009 | 3.412 | 3.429 | 3.363 | 3.429 | 114,117 | +0.01(+0.20%) |
May 12, 2009 | 3.380 | 3.426 | 3.380 | 3.422 | 71,683 | +0.01(+0.20%) |
May 11, 2009 | 3.422 | 3.426 | 3.356 | 3.415 | 69,445 | -0.01(-0.31%) |
May 08, 2009 | 3.429 | 3.429 | 3.349 | 3.426 | 112,789 | -0.00(-0.10%) |
May 07, 2009 | 3.415 | 3.429 | 3.342 | 3.429 | 146,038 | +0.00(+0.10%) |
May 06, 2009 | 3.415 | 3.429 | 3.349 | 3.426 | 56,015 | -0.00(-0.10%) |
May 05, 2009 | 3.422 | 3.488 | 3.380 | 3.429 | 56,994 | +0.00(+0.00%) |
May 04, 2009 | 3.380 | 3.429 | 3.380 | 3.429 | 83,241 | +0.07(+1.97%) |
May 01, 2009 | 3.227 | 3.391 | 3.227 | 3.363 | 52,738 | +0.07(+2.12%) |
Apr 30, 2009 | 3.293 | 3.342 | 3.276 | 3.293 | 92,082 | +0.02(+0.53%) |
Apr 29, 2009 | 3.293 | 3.311 | 3.248 | 3.276 | 102,743 | -0.00(-0.11%) |
Apr 28, 2009 | 3.321 | 3.321 | 3.220 | 3.279 | 104,129 | -0.04(-1.26%) |
Apr 27, 2009 | 3.321 | 3.415 | 3.290 | 3.321 | 135,570 | +0.02(+0.53%) |
Apr 24, 2009 | 3.279 | 3.352 | 3.239 | 3.304 | 82,317 | +0.02(+0.74%) |
Apr 23, 2009 | 3.210 | 3.279 | 3.206 | 3.279 | 118,568 | +0.04(+1.18%) |
Apr 22, 2009 | 3.241 | 3.255 | 3.210 | 3.241 | 79,829 | +0.02(+0.54%) |
Apr 21, 2009 | 3.213 | 3.270 | 3.168 | 3.224 | 75,310 | -0.00(-0.11%) |
Apr 20, 2009 | 3.227 | 3.276 | 3.209 | 3.227 | 88,300 | +0.00(+0.00%) |
Apr 17, 2009 | 3.231 | 3.276 | 3.196 | 3.227 | 115,391 | -0.00(-0.11%) |
Apr 16, 2009 | 3.335 | 3.335 | 3.178 | 3.231 | 56,902 | +0.03(+1.09%) |
Apr 15, 2009 | 3.224 | 3.231 | 3.164 | 3.196 | 50,603 | -0.01(-0.33%) |
Apr 14, 2009 | 3.220 | 3.220 | 3.171 | 3.206 | 29,329 | -0.03(-0.97%) |
Apr 13, 2009 | 3.171 | 3.356 | 3.147 | 3.237 | 107,348 | +0.02(+0.54%) |
Apr 09, 2009 | 3.213 | 3.224 | 3.206 | 3.220 | 58,119 | +0.01(+0.43%) |
Apr 08, 2009 | 3.234 | 3.234 | 3.147 | 3.206 | 100,269 | +0.01(+0.22%) |
Apr 07, 2009 | 3.164 | 3.203 | 3.164 | 3.199 | 33,231 | +0.04(+1.32%) |
Apr 06, 2009 | 3.220 | 3.220 | 3.154 | 3.157 | 45,421 | -0.06(-1.95%) |
Apr 03, 2009 | 3.234 | 3.234 | 3.122 | 3.220 | 66,139 | -0.00(-0.11%) |
Apr 02, 2009 | 3.206 | 3.255 | 3.203 | 3.224 | 78,639 | +0.02(+0.54%) |
Apr 01, 2009 | 3.084 | 3.213 | 3.084 | 3.206 | 82,160 | +0.03(+1.10%) |
Mar 31, 2009 | 3.136 | 3.171 | 3.126 | 3.171 | 50,988 | +0.08(+2.59%) |
Mar 30, 2009 | 3.154 | 3.154 | 3.011 | 3.091 | 95,853 | -0.10(-3.27%) |
Mar 26, 2009 | 3.084 | 3.210 | 3.069 | 3.196 | 65,666 | +0.17(+5.52%) |
Mar 25, 2009 | 3.028 | 3.059 | 3.026 | 3.028 | 86,398 | +0.01(+0.23%) |
Mar 24, 2009 | 3.014 | 3.021 | 2.980 | 3.021 | 26,129 | +0.01(+0.35%) |
Mar 23, 2009 | 3.011 | 3.011 | 2.997 | 3.011 | 75,387 | +0.03(+1.17%) |
Mar 20, 2009 | 2.959 | 2.976 | 2.948 | 2.976 | 16,069 | +0.01(+0.47%) |
Mar 19, 2009 | 2.997 | 3.004 | 2.899 | 2.962 | 61,158 | -0.03(-0.93%) |
Mar 18, 2009 | 2.938 | 3.014 | 2.938 | 2.990 | 129,601 | +0.08(+2.75%) |
Mar 17, 2009 | 2.962 | 2.962 | 2.879 | 2.910 | 110,806 | -0.06(-2.00%) |
Mar 16, 2009 | 3.014 | 3.018 | 2.952 | 2.969 | 111,724 | +0.02(+0.52%) |
Mar 13, 2009 | 3.025 | 3.025 | 2.948 | 2.954 | 0 | -0.00(-0.05%) |
Mar 12, 2009 | 2.910 | 2.976 | 2.901 | 2.955 | 121,670 | +0.06(+2.17%) |
Mar 11, 2009 | 2.840 | 2.920 | 2.823 | 2.892 | 35,481 | -0.04(-1.31%) |
Mar 10, 2009 | 2.865 | 3.091 | 2.840 | 2.931 | 162,635 | +0.28(+10.37%) |
Mar 09, 2009 | 2.579 | 2.717 | 2.495 | 2.655 | 285,184 | +0.00(+0.00%) |
Mar 06, 2009 | 2.882 | 2.899 | 2.554 | 2.655 | 0 | -0.28(-9.61%) |
Mar 05, 2009 | 2.997 | 2.997 | 2.885 | 2.938 | 55,932 | -0.06(-1.98%) |
Mar 04, 2009 | 3.032 | 3.039 | 2.945 | 2.997 | 50,087 | -0.14(-4.55%) |