Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.670 | 3.721 | 3.667 | 3.718 | 194,377 | +0.04(+1.01%) |
May 28, 2009 | 3.650 | 3.698 | 3.613 | 3.681 | 303,168 | +0.04(+1.18%) |
May 27, 2009 | 3.644 | 3.684 | 3.618 | 3.638 | 271,799 | -0.02(-0.47%) |
May 26, 2009 | 3.598 | 3.658 | 3.578 | 3.655 | 229,786 | +0.07(+1.83%) |
May 22, 2009 | 3.556 | 3.618 | 3.547 | 3.590 | 247,740 | +0.05(+1.45%) |
May 21, 2009 | 3.567 | 3.604 | 3.524 | 3.538 | 337,023 | -0.07(-1.97%) |
May 20, 2009 | 3.695 | 3.735 | 3.610 | 3.610 | 446,961 | -0.09(-2.39%) |
May 19, 2009 | 3.698 | 3.749 | 3.692 | 3.698 | 268,934 | +0.00(+0.08%) |
May 18, 2009 | 3.561 | 3.707 | 3.559 | 3.695 | 300,043 | +0.13(+3.68%) |
May 15, 2009 | 3.613 | 3.618 | 3.561 | 3.564 | 214,095 | -0.05(-1.50%) |
May 14, 2009 | 3.667 | 3.701 | 3.602 | 3.618 | 268,741 | -0.02(-0.47%) |
May 13, 2009 | 3.658 | 3.721 | 3.635 | 3.635 | 422,866 | -0.01(-0.39%) |
May 12, 2009 | 3.701 | 3.707 | 3.635 | 3.650 | 201,876 | -0.04(-1.01%) |
May 11, 2009 | 3.652 | 3.732 | 3.630 | 3.687 | 363,471 | +0.05(+1.49%) |
May 08, 2009 | 3.650 | 3.733 | 3.598 | 3.632 | 280,423 | +0.02(+0.47%) |
May 07, 2009 | 3.678 | 3.707 | 3.613 | 3.615 | 275,811 | -0.06(-1.55%) |
May 06, 2009 | 3.729 | 3.732 | 3.650 | 3.672 | 286,221 | -0.01(-0.31%) |
May 05, 2009 | 3.701 | 3.701 | 3.627 | 3.684 | 215,954 | -0.02(-0.45%) |
May 04, 2009 | 3.709 | 3.724 | 3.689 | 3.701 | 513,738 | +0.09(+2.60%) |
May 01, 2009 | 3.558 | 3.664 | 3.544 | 3.607 | 614,420 | +0.09(+2.51%) |
Apr 30, 2009 | 3.664 | 3.684 | 3.493 | 3.518 | 928,240 | -0.02(-0.48%) |
Apr 29, 2009 | 3.430 | 3.536 | 3.430 | 3.536 | 805,526 | +0.12(+3.42%) |
Apr 28, 2009 | 3.353 | 3.419 | 3.339 | 3.419 | 651,741 | +0.07(+1.96%) |
Apr 27, 2009 | 3.359 | 3.402 | 3.316 | 3.353 | 605,389 | +0.00(+0.09%) |
Apr 24, 2009 | 3.362 | 3.444 | 3.350 | 3.350 | 762,460 | +0.02(+0.60%) |
Apr 23, 2009 | 3.330 | 3.353 | 3.290 | 3.330 | 243,576 | +0.01(+0.43%) |
Apr 22, 2009 | 3.307 | 3.375 | 3.305 | 3.316 | 304,437 | -0.06(-1.77%) |
Apr 21, 2009 | 3.436 | 3.436 | 3.347 | 3.376 | 340,453 | -0.14(-3.97%) |
Apr 20, 2009 | 3.521 | 3.532 | 3.484 | 3.516 | 350,785 | -0.02(-0.64%) |
Apr 17, 2009 | 3.513 | 3.561 | 3.498 | 3.538 | 343,154 | +0.03(+0.98%) |
Apr 16, 2009 | 3.441 | 3.507 | 3.424 | 3.504 | 249,363 | +0.05(+1.40%) |
Apr 15, 2009 | 3.393 | 3.456 | 3.387 | 3.456 | 389,225 | +0.07(+1.93%) |
Apr 14, 2009 | 3.424 | 3.427 | 3.379 | 3.390 | 206,228 | -0.05(-1.33%) |
Apr 13, 2009 | 3.461 | 3.464 | 3.384 | 3.436 | 269,035 | -0.01(-0.41%) |
Apr 09, 2009 | 3.436 | 3.476 | 3.424 | 3.450 | 316,632 | +0.11(+3.42%) |
Apr 08, 2009 | 3.285 | 3.336 | 3.276 | 3.336 | 193,984 | +0.07(+2.01%) |
Apr 07, 2009 | 3.265 | 3.299 | 3.246 | 3.270 | 294,445 | -0.02(-0.61%) |
Apr 06, 2009 | 3.276 | 3.307 | 3.239 | 3.290 | 333,589 | +0.00(+0.00%) |
Apr 03, 2009 | 3.322 | 3.336 | 3.259 | 3.290 | 420,113 | -0.06(-1.79%) |
Apr 02, 2009 | 3.299 | 3.447 | 3.299 | 3.350 | 322,973 | +0.09(+2.80%) |
Apr 01, 2009 | 3.216 | 3.276 | 3.193 | 3.259 | 303,950 | +0.01(+0.18%) |
Mar 31, 2009 | 3.173 | 3.276 | 3.168 | 3.253 | 325,593 | +0.14(+4.58%) |
Mar 30, 2009 | 3.225 | 3.225 | 3.096 | 3.111 | 308,755 | -0.19(-5.79%) |
Mar 26, 2009 | 3.259 | 3.310 | 3.254 | 3.302 | 429,887 | +0.07(+2.30%) |
Mar 25, 2009 | 3.242 | 3.279 | 3.193 | 3.228 | 422,778 | +0.05(+1.71%) |
Mar 24, 2009 | 3.139 | 3.191 | 3.125 | 3.173 | 224,371 | -0.02(-0.63%) |
Mar 23, 2009 | 3.128 | 3.211 | 3.128 | 3.193 | 365,702 | +0.17(+5.56%) |
Mar 20, 2009 | 3.079 | 3.079 | 3.000 | 3.025 | 289,577 | -0.03(-1.12%) |
Mar 19, 2009 | 3.191 | 3.196 | 3.051 | 3.059 | 360,122 | -0.11(-3.33%) |
Mar 18, 2009 | 3.122 | 3.199 | 3.083 | 3.165 | 340,292 | +0.05(+1.65%) |
Mar 17, 2009 | 2.982 | 3.117 | 2.962 | 3.114 | 517,161 | +0.12(+4.10%) |
Mar 16, 2009 | 2.945 | 3.005 | 2.945 | 2.991 | 346,643 | +0.07(+2.44%) |
Mar 13, 2009 | 2.968 | 2.971 | 2.874 | 2.920 | 0 | +0.01(+0.20%) |
Mar 12, 2009 | 2.803 | 2.914 | 2.737 | 2.914 | 334,294 | +0.14(+4.93%) |
Mar 11, 2009 | 2.720 | 2.797 | 2.697 | 2.777 | 364,046 | +0.04(+1.46%) |
Mar 10, 2009 | 2.623 | 2.737 | 2.623 | 2.737 | 402,650 | +0.15(+5.73%) |
Mar 09, 2009 | 2.575 | 2.677 | 2.572 | 2.589 | 388,134 | -0.06(-2.37%) |
Mar 06, 2009 | 2.652 | 2.677 | 2.583 | 2.652 | 0 | +0.03(+0.96%) |
Mar 05, 2009 | 2.660 | 2.703 | 2.592 | 2.627 | 318,435 | -0.10(-3.84%) |
Mar 04, 2009 | 2.669 | 2.800 | 2.655 | 2.732 | 452,432 | -0.02(-0.73%) |