Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.624 | 3.633 | 3.590 | 3.603 | 103,188 | -0.02(-0.59%) |
May 28, 2009 | 3.620 | 3.628 | 3.581 | 3.624 | 98,079 | +0.01(+0.35%) |
May 27, 2009 | 3.650 | 3.655 | 3.611 | 3.611 | 86,075 | -0.04(-1.17%) |
May 26, 2009 | 3.581 | 3.692 | 3.577 | 3.654 | 98,070 | +0.07(+1.90%) |
May 22, 2009 | 3.573 | 3.594 | 3.560 | 3.586 | 77,407 | +0.02(+0.60%) |
May 21, 2009 | 3.577 | 3.598 | 3.552 | 3.564 | 109,094 | +0.00(+0.00%) |
May 20, 2009 | 3.539 | 3.628 | 3.530 | 3.564 | 143,464 | +0.03(+0.72%) |
May 19, 2009 | 3.530 | 3.577 | 3.530 | 3.539 | 97,462 | +0.00(+0.00%) |
May 18, 2009 | 3.517 | 3.564 | 3.514 | 3.539 | 125,409 | +0.00(+0.00%) |
May 15, 2009 | 3.543 | 3.560 | 3.458 | 3.539 | 133,761 | -0.03(-0.72%) |
May 14, 2009 | 3.603 | 3.603 | 3.547 | 3.564 | 59,511 | -0.04(-1.07%) |
May 13, 2009 | 3.611 | 3.624 | 3.556 | 3.603 | 134,303 | -0.03(-0.71%) |
May 12, 2009 | 3.650 | 3.671 | 3.624 | 3.628 | 61,870 | -0.02(-0.47%) |
May 11, 2009 | 3.658 | 3.658 | 3.624 | 3.645 | 46,948 | -0.01(-0.23%) |
May 08, 2009 | 3.650 | 3.688 | 3.633 | 3.654 | 83,730 | -0.00(-0.12%) |
May 07, 2009 | 3.701 | 3.701 | 3.615 | 3.658 | 89,849 | -0.04(-1.04%) |
May 06, 2009 | 3.615 | 3.697 | 3.600 | 3.697 | 79,180 | +0.06(+1.76%) |
May 05, 2009 | 3.688 | 3.705 | 3.603 | 3.633 | 71,250 | -0.06(-1.50%) |
May 04, 2009 | 3.667 | 3.735 | 3.650 | 3.688 | 132,710 | +0.03(+0.70%) |
May 01, 2009 | 3.705 | 3.739 | 3.654 | 3.662 | 135,546 | -0.05(-1.26%) |
Apr 30, 2009 | 3.739 | 3.739 | 3.667 | 3.709 | 90,231 | +0.00(+0.11%) |
Apr 29, 2009 | 3.667 | 3.705 | 3.637 | 3.705 | 147,191 | +0.06(+1.52%) |
Apr 28, 2009 | 3.564 | 3.650 | 3.564 | 3.650 | 101,323 | +0.08(+2.15%) |
Apr 27, 2009 | 3.586 | 3.611 | 3.560 | 3.573 | 74,144 | -0.03(-0.71%) |
Apr 24, 2009 | 3.573 | 3.645 | 3.560 | 3.598 | 134,558 | +0.03(+0.72%) |
Apr 23, 2009 | 3.607 | 3.645 | 3.569 | 3.573 | 288,936 | -0.01(-0.24%) |
Apr 22, 2009 | 3.577 | 3.624 | 3.564 | 3.581 | 171,030 | -0.01(-0.24%) |
Apr 21, 2009 | 3.513 | 3.603 | 3.513 | 3.590 | 66,580 | +0.08(+2.18%) |
Apr 20, 2009 | 3.513 | 3.513 | 3.453 | 3.513 | 111,282 | +0.00(+0.00%) |
Apr 17, 2009 | 3.547 | 3.564 | 3.496 | 3.513 | 69,453 | -0.03(-0.96%) |
Apr 16, 2009 | 3.547 | 3.547 | 3.471 | 3.547 | 86,122 | -0.03(-0.83%) |
Apr 15, 2009 | 3.483 | 3.581 | 3.441 | 3.577 | 165,734 | +0.12(+3.32%) |
Apr 14, 2009 | 3.496 | 3.496 | 3.453 | 3.462 | 79,417 | -0.03(-0.98%) |
Apr 13, 2009 | 3.483 | 3.496 | 3.453 | 3.496 | 111,460 | -0.02(-0.49%) |
Apr 09, 2009 | 3.428 | 3.517 | 3.428 | 3.513 | 69,812 | +0.09(+2.62%) |
Apr 08, 2009 | 3.488 | 3.496 | 3.419 | 3.424 | 111,162 | -0.06(-1.59%) |
Apr 07, 2009 | 3.415 | 3.496 | 3.402 | 3.479 | 80,969 | +0.01(+0.37%) |
Apr 06, 2009 | 3.411 | 3.471 | 3.372 | 3.466 | 88,418 | +0.00(+0.00%) |
Apr 03, 2009 | 3.462 | 3.496 | 3.313 | 3.466 | 102,665 | +0.03(+0.74%) |
Apr 02, 2009 | 3.360 | 3.458 | 3.360 | 3.441 | 83,416 | +0.08(+2.41%) |
Apr 01, 2009 | 3.287 | 3.411 | 3.274 | 3.360 | 106,532 | +0.07(+2.20%) |
Mar 31, 2009 | 3.185 | 3.309 | 3.134 | 3.287 | 149,836 | +0.05(+1.58%) |
Mar 30, 2009 | 3.381 | 3.381 | 3.189 | 3.236 | 154,234 | -0.08(-2.44%) |
Mar 26, 2009 | 3.283 | 3.317 | 3.236 | 3.317 | 195,793 | +0.09(+2.77%) |
Mar 25, 2009 | 3.066 | 3.309 | 3.066 | 3.228 | 180,726 | +0.12(+3.70%) |
Mar 24, 2009 | 3.070 | 3.129 | 3.070 | 3.112 | 92,171 | +0.06(+2.10%) |
Mar 23, 2009 | 3.078 | 3.095 | 3.048 | 3.048 | 154,924 | -0.06(-1.92%) |
Mar 20, 2009 | 3.117 | 3.240 | 3.083 | 3.108 | 120,204 | -0.06(-1.88%) |
Mar 19, 2009 | 3.087 | 3.189 | 3.070 | 3.168 | 113,381 | +0.07(+2.34%) |
Mar 18, 2009 | 3.053 | 3.121 | 3.053 | 3.095 | 158,365 | -0.08(-2.42%) |
Mar 17, 2009 | 3.129 | 3.202 | 3.087 | 3.172 | 130,003 | +0.04(+1.36%) |
Mar 16, 2009 | 3.121 | 3.189 | 3.087 | 3.129 | 126,511 | +0.06(+2.09%) |
Mar 13, 2009 | 3.091 | 3.095 | 3.027 | 3.066 | 0 | -0.02(-0.69%) |
Mar 12, 2009 | 3.134 | 3.147 | 3.053 | 3.087 | 73,267 | -0.02(-0.55%) |
Mar 11, 2009 | 3.053 | 3.152 | 3.053 | 3.104 | 143,612 | -0.01(-0.41%) |
Mar 10, 2009 | 3.040 | 3.121 | 3.040 | 3.117 | 69,270 | +0.08(+2.67%) |
Mar 09, 2009 | 3.061 | 3.198 | 3.019 | 3.036 | 80,097 | -0.07(-2.33%) |
Mar 06, 2009 | 3.155 | 3.164 | 3.074 | 3.108 | 0 | -0.03(-0.95%) |
Mar 05, 2009 | 3.112 | 3.159 | 2.985 | 3.138 | 193,537 | +0.03(+0.85%) |
Mar 04, 2009 | 3.155 | 3.155 | 2.980 | 3.112 | 235,035 | -0.20(-6.07%) |