Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.851 | 3.888 | 3.847 | 3.869 | 177,924 | -0.01(-0.38%) |
May 28, 2009 | 3.869 | 3.884 | 3.844 | 3.884 | 121,961 | +0.03(+0.67%) |
May 27, 2009 | 3.888 | 3.888 | 3.851 | 3.858 | 147,700 | -0.00(-0.10%) |
May 26, 2009 | 3.862 | 3.873 | 3.836 | 3.862 | 241,162 | +0.00(+0.10%) |
May 22, 2009 | 3.740 | 3.858 | 3.722 | 3.858 | 196,673 | +0.13(+3.48%) |
May 21, 2009 | 3.721 | 3.732 | 3.691 | 3.728 | 123,672 | +0.00(+0.00%) |
May 20, 2009 | 3.725 | 3.747 | 3.710 | 3.728 | 180,115 | +0.03(+0.80%) |
May 19, 2009 | 3.684 | 3.710 | 3.680 | 3.699 | 260,307 | +0.01(+0.30%) |
May 18, 2009 | 3.617 | 3.691 | 3.613 | 3.688 | 378,045 | +0.05(+1.43%) |
May 15, 2009 | 3.613 | 3.654 | 3.610 | 3.636 | 176,546 | +0.01(+0.20%) |
May 14, 2009 | 3.580 | 3.636 | 3.576 | 3.628 | 339,608 | -0.01(-0.20%) |
May 13, 2009 | 3.717 | 3.717 | 3.625 | 3.636 | 198,069 | -0.14(-3.83%) |
May 12, 2009 | 3.818 | 3.818 | 3.754 | 3.780 | 215,711 | -0.01(-0.39%) |
May 11, 2009 | 3.884 | 3.921 | 3.732 | 3.795 | 406,565 | -0.13(-3.22%) |
May 08, 2009 | 3.947 | 3.970 | 3.866 | 3.921 | 262,666 | +0.01(+0.19%) |
May 07, 2009 | 3.918 | 4.044 | 3.914 | 3.914 | 259,723 | +0.02(+0.48%) |
May 06, 2009 | 3.910 | 3.944 | 3.854 | 3.895 | 292,529 | +0.01(+0.38%) |
May 05, 2009 | 3.847 | 3.881 | 3.792 | 3.881 | 217,843 | +0.03(+0.77%) |
May 04, 2009 | 3.840 | 3.858 | 3.806 | 3.851 | 189,080 | +0.02(+0.48%) |
May 01, 2009 | 3.662 | 3.832 | 3.647 | 3.832 | 230,501 | +0.18(+4.87%) |
Apr 30, 2009 | 3.699 | 3.710 | 3.654 | 3.654 | 198,862 | -0.02(-0.61%) |
Apr 29, 2009 | 3.613 | 3.677 | 3.610 | 3.677 | 189,994 | +0.07(+1.95%) |
Apr 28, 2009 | 3.613 | 3.636 | 3.577 | 3.606 | 194,749 | -0.01(-0.41%) |
Apr 27, 2009 | 3.591 | 3.621 | 3.591 | 3.621 | 151,654 | +0.01(+0.41%) |
Apr 24, 2009 | 3.617 | 3.673 | 3.591 | 3.606 | 137,104 | -0.04(-1.02%) |
Apr 23, 2009 | 3.662 | 3.665 | 3.547 | 3.643 | 273,421 | +0.01(+0.20%) |
Apr 22, 2009 | 3.517 | 3.645 | 3.517 | 3.636 | 180,948 | +0.05(+1.34%) |
Apr 21, 2009 | 3.558 | 3.591 | 3.528 | 3.588 | 258,744 | +0.01(+0.31%) |
Apr 20, 2009 | 3.658 | 3.660 | 3.539 | 3.576 | 312,273 | -0.09(-2.53%) |
Apr 17, 2009 | 3.617 | 3.688 | 3.617 | 3.669 | 265,467 | +0.04(+1.02%) |
Apr 16, 2009 | 3.654 | 3.665 | 3.617 | 3.632 | 107,699 | -0.00(-0.10%) |
Apr 15, 2009 | 3.636 | 3.654 | 3.595 | 3.636 | 295,621 | +0.03(+0.82%) |
Apr 14, 2009 | 3.651 | 3.651 | 3.606 | 3.606 | 154,810 | -0.03(-0.72%) |
Apr 13, 2009 | 3.639 | 3.639 | 3.565 | 3.632 | 127,850 | +0.01(+0.41%) |
Apr 09, 2009 | 3.654 | 3.654 | 3.524 | 3.617 | 309,952 | +0.09(+2.42%) |
Apr 08, 2009 | 3.428 | 3.543 | 3.428 | 3.532 | 113,850 | +0.11(+3.14%) |
Apr 07, 2009 | 3.413 | 3.424 | 3.391 | 3.424 | 142,875 | +0.00(+0.00%) |
Apr 06, 2009 | 3.524 | 3.524 | 3.406 | 3.424 | 230,401 | -0.07(-2.12%) |
Apr 03, 2009 | 3.528 | 3.565 | 3.465 | 3.498 | 264,593 | +0.01(+0.43%) |
Apr 02, 2009 | 3.476 | 3.539 | 3.473 | 3.484 | 198,981 | +0.09(+2.51%) |
Apr 01, 2009 | 3.343 | 3.458 | 3.322 | 3.398 | 253,811 | +0.02(+0.55%) |
Mar 31, 2009 | 3.354 | 3.450 | 3.309 | 3.380 | 97,648 | +0.12(+3.52%) |
Mar 30, 2009 | 3.369 | 3.369 | 3.179 | 3.265 | 83,386 | -0.11(-3.30%) |
Mar 26, 2009 | 3.335 | 3.376 | 3.302 | 3.376 | 382,261 | +0.10(+3.06%) |
Mar 25, 2009 | 3.254 | 3.324 | 3.254 | 3.276 | 105,863 | +0.02(+0.68%) |
Mar 24, 2009 | 3.179 | 3.261 | 3.179 | 3.254 | 133,319 | +0.01(+0.34%) |
Mar 23, 2009 | 3.220 | 3.243 | 3.212 | 3.243 | 176,226 | +0.14(+4.55%) |
Mar 20, 2009 | 3.142 | 3.153 | 3.083 | 3.102 | 122,093 | +0.00(+0.12%) |
Mar 19, 2009 | 3.276 | 3.276 | 3.098 | 3.098 | 175,835 | -0.11(-3.36%) |
Mar 18, 2009 | 3.191 | 3.205 | 3.135 | 3.205 | 138,376 | +0.04(+1.17%) |
Mar 17, 2009 | 3.172 | 3.213 | 3.135 | 3.168 | 143,896 | -0.02(-0.70%) |
Mar 16, 2009 | 3.276 | 3.280 | 3.153 | 3.191 | 200,113 | -0.03(-0.92%) |
Mar 13, 2009 | 3.254 | 3.265 | 3.191 | 3.220 | 0 | -0.01(-0.23%) |
Mar 12, 2009 | 3.079 | 3.228 | 3.035 | 3.228 | 336,810 | +0.15(+4.82%) |
Mar 11, 2009 | 3.046 | 3.102 | 3.046 | 3.079 | 162,756 | +0.01(+0.48%) |
Mar 10, 2009 | 2.935 | 3.076 | 2.895 | 3.064 | 580,409 | +0.13(+4.56%) |
Mar 09, 2009 | 3.020 | 3.105 | 2.931 | 2.931 | 896,801 | -0.18(-5.84%) |
Mar 06, 2009 | 3.027 | 3.113 | 3.012 | 3.113 | 0 | +0.07(+2.44%) |
Mar 05, 2009 | 2.994 | 3.095 | 2.983 | 3.038 | 318,567 | -0.06(-1.91%) |
Mar 04, 2009 | 3.038 | 3.113 | 3.009 | 3.098 | 232,852 | -0.06(-1.89%) |