Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.582 | 3.649 | 3.582 | 3.649 | 103,885 | +0.07(+1.86%) |
May 28, 2009 | 3.582 | 3.616 | 3.553 | 3.582 | 115,611 | -0.03(-0.78%) |
May 27, 2009 | 3.641 | 3.674 | 3.578 | 3.611 | 109,417 | -0.00(-0.03%) |
May 26, 2009 | 3.620 | 3.661 | 3.612 | 3.612 | 201,376 | -0.04(-1.02%) |
May 22, 2009 | 3.620 | 3.661 | 3.612 | 3.649 | 64,371 | +0.04(+1.15%) |
May 21, 2009 | 3.636 | 3.649 | 3.578 | 3.607 | 113,082 | -0.02(-0.69%) |
May 20, 2009 | 3.591 | 3.653 | 3.579 | 3.632 | 243,921 | +0.05(+1.27%) |
May 19, 2009 | 3.574 | 3.591 | 3.574 | 3.587 | 123,876 | +0.01(+0.35%) |
May 18, 2009 | 3.674 | 3.678 | 3.563 | 3.574 | 221,614 | -0.07(-1.94%) |
May 15, 2009 | 3.670 | 3.670 | 3.607 | 3.645 | 100,562 | -0.02(-0.45%) |
May 14, 2009 | 3.562 | 3.678 | 3.562 | 3.661 | 120,671 | +0.10(+2.68%) |
May 13, 2009 | 3.553 | 3.612 | 3.553 | 3.566 | 160,769 | +0.01(+0.35%) |
May 12, 2009 | 3.599 | 3.599 | 3.533 | 3.553 | 108,914 | +0.00(+0.00%) |
May 11, 2009 | 3.607 | 3.612 | 3.553 | 3.553 | 117,492 | -0.05(-1.50%) |
May 08, 2009 | 3.582 | 3.626 | 3.574 | 3.607 | 123,811 | +0.01(+0.35%) |
May 07, 2009 | 3.678 | 3.678 | 3.566 | 3.595 | 115,368 | +0.07(+2.00%) |
May 06, 2009 | 3.524 | 3.566 | 3.491 | 3.524 | 195,194 | +0.00(+0.12%) |
May 05, 2009 | 3.570 | 3.603 | 3.516 | 3.520 | 256,084 | -0.04(-1.17%) |
May 04, 2009 | 3.603 | 3.603 | 3.541 | 3.562 | 193,262 | +0.01(+0.35%) |
May 01, 2009 | 3.636 | 3.636 | 3.549 | 3.549 | 249,155 | -0.13(-3.50%) |
Apr 30, 2009 | 3.695 | 3.703 | 3.574 | 3.678 | 145,192 | +0.08(+2.19%) |
Apr 29, 2009 | 3.628 | 3.699 | 3.599 | 3.599 | 207,194 | -0.02(-0.69%) |
Apr 28, 2009 | 3.558 | 3.628 | 3.558 | 3.624 | 93,409 | +0.05(+1.51%) |
Apr 27, 2009 | 3.533 | 3.574 | 3.524 | 3.570 | 70,991 | +0.05(+1.54%) |
Apr 24, 2009 | 3.537 | 3.541 | 3.495 | 3.516 | 112,608 | -0.02(-0.70%) |
Apr 23, 2009 | 3.520 | 3.541 | 3.512 | 3.541 | 223,551 | +0.02(+0.59%) |
Apr 22, 2009 | 3.524 | 3.533 | 3.491 | 3.520 | 197,035 | -0.01(-0.24%) |
Apr 21, 2009 | 3.470 | 3.528 | 3.470 | 3.528 | 63,118 | +0.08(+2.29%) |
Apr 20, 2009 | 3.466 | 3.512 | 3.449 | 3.449 | 146,518 | -0.02(-0.60%) |
Apr 17, 2009 | 3.408 | 3.483 | 3.400 | 3.470 | 106,907 | +0.09(+2.58%) |
Apr 16, 2009 | 3.466 | 3.474 | 3.379 | 3.383 | 109,646 | -0.04(-1.09%) |
Apr 15, 2009 | 3.379 | 3.483 | 3.379 | 3.420 | 151,571 | +0.00(+0.12%) |
Apr 14, 2009 | 3.466 | 3.479 | 3.395 | 3.416 | 168,630 | -0.04(-1.08%) |
Apr 13, 2009 | 3.429 | 3.491 | 3.242 | 3.454 | 133,755 | +0.05(+1.34%) |
Apr 09, 2009 | 3.404 | 3.441 | 3.400 | 3.408 | 119,268 | +0.05(+1.36%) |
Apr 08, 2009 | 3.454 | 3.487 | 3.325 | 3.362 | 235,324 | -0.11(-3.23%) |
Apr 07, 2009 | 3.445 | 3.491 | 3.420 | 3.474 | 129,906 | +0.07(+2.08%) |
Apr 06, 2009 | 3.445 | 3.454 | 3.375 | 3.404 | 88,185 | -0.05(-1.44%) |
Apr 03, 2009 | 3.487 | 3.491 | 3.425 | 3.454 | 129,066 | -0.03(-0.95%) |
Apr 02, 2009 | 3.358 | 3.528 | 3.354 | 3.487 | 164,828 | +0.14(+4.09%) |
Apr 01, 2009 | 3.238 | 3.358 | 3.238 | 3.350 | 94,415 | +0.14(+4.27%) |
Mar 31, 2009 | 3.200 | 3.271 | 3.109 | 3.213 | 148,183 | +0.04(+1.31%) |
Mar 30, 2009 | 3.246 | 3.312 | 3.167 | 3.171 | 239,181 | -0.03(-0.91%) |
Mar 26, 2009 | 3.267 | 3.267 | 3.175 | 3.200 | 102,040 | -0.02(-0.65%) |
Mar 25, 2009 | 3.179 | 3.242 | 3.167 | 3.221 | 104,446 | +0.04(+1.31%) |
Mar 24, 2009 | 3.134 | 3.196 | 3.132 | 3.179 | 281,335 | +0.03(+1.06%) |
Mar 23, 2009 | 3.134 | 3.163 | 3.134 | 3.146 | 218,202 | -0.03(-0.92%) |
Mar 20, 2009 | 3.125 | 3.183 | 3.121 | 3.175 | 65,074 | +0.00(+0.00%) |
Mar 19, 2009 | 3.138 | 3.192 | 3.109 | 3.175 | 88,690 | +0.03(+0.92%) |
Mar 18, 2009 | 3.113 | 3.192 | 3.113 | 3.146 | 87,699 | -0.02(-0.79%) |
Mar 17, 2009 | 3.113 | 3.192 | 3.080 | 3.171 | 137,213 | +0.02(+0.53%) |
Mar 16, 2009 | 3.188 | 3.188 | 3.125 | 3.154 | 130,659 | +0.02(+0.66%) |
Mar 13, 2009 | 3.125 | 3.159 | 3.125 | 3.134 | 0 | +0.02(+0.80%) |
Mar 12, 2009 | 3.179 | 3.188 | 3.096 | 3.109 | 91,224 | -0.03(-0.93%) |
Mar 11, 2009 | 3.117 | 3.188 | 3.105 | 3.138 | 78,883 | -0.01(-0.26%) |
Mar 10, 2009 | 3.038 | 3.150 | 3.034 | 3.146 | 154,482 | +0.10(+3.27%) |
Mar 09, 2009 | 3.179 | 3.179 | 3.026 | 3.046 | 239,395 | -0.11(-3.43%) |
Mar 06, 2009 | 3.154 | 3.196 | 3.121 | 3.154 | 0 | -0.03(-0.91%) |
Mar 05, 2009 | 3.316 | 3.316 | 3.163 | 3.183 | 53,654 | -0.10(-3.04%) |
Mar 04, 2009 | 3.125 | 3.308 | 3.046 | 3.283 | 231,089 | +0.22(+7.05%) |