Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.687 | 3.726 | 3.687 | 3.714 | 642,256 | +0.00(+0.08%) |
May 28, 2009 | 3.630 | 3.720 | 3.630 | 3.711 | 686,705 | +0.09(+2.48%) |
May 27, 2009 | 3.627 | 3.669 | 3.615 | 3.621 | 496,591 | -0.01(-0.25%) |
May 26, 2009 | 3.537 | 3.639 | 3.516 | 3.630 | 426,610 | +0.08(+2.28%) |
May 22, 2009 | 3.489 | 3.549 | 3.489 | 3.549 | 485,548 | +0.05(+1.37%) |
May 21, 2009 | 3.573 | 3.573 | 3.457 | 3.501 | 461,205 | -0.10(-2.66%) |
May 20, 2009 | 3.582 | 3.663 | 3.567 | 3.597 | 595,324 | +0.02(+0.67%) |
May 19, 2009 | 3.531 | 3.585 | 3.498 | 3.573 | 436,043 | +0.04(+1.27%) |
May 18, 2009 | 3.454 | 3.537 | 3.448 | 3.528 | 469,705 | +0.05(+1.46%) |
May 15, 2009 | 3.468 | 3.489 | 3.439 | 3.477 | 324,847 | -0.00(-0.09%) |
May 14, 2009 | 3.427 | 3.483 | 3.421 | 3.480 | 339,172 | +0.04(+1.31%) |
May 13, 2009 | 3.474 | 3.474 | 3.418 | 3.436 | 651,201 | -0.06(-1.63%) |
May 12, 2009 | 3.495 | 3.513 | 3.486 | 3.492 | 526,074 | -0.01(-0.26%) |
May 11, 2009 | 3.552 | 3.552 | 3.471 | 3.501 | 512,470 | -0.08(-2.17%) |
May 08, 2009 | 3.459 | 3.582 | 3.459 | 3.579 | 627,543 | +0.13(+3.82%) |
May 07, 2009 | 3.519 | 3.531 | 3.445 | 3.448 | 740,453 | -0.07(-2.04%) |
May 06, 2009 | 3.477 | 3.525 | 3.454 | 3.519 | 505,680 | +0.04(+1.03%) |
May 05, 2009 | 3.451 | 3.483 | 3.409 | 3.483 | 457,165 | +0.01(+0.34%) |
May 04, 2009 | 3.456 | 3.480 | 3.448 | 3.471 | 786,710 | +0.09(+2.56%) |
May 01, 2009 | 3.370 | 3.412 | 3.349 | 3.385 | 546,367 | -0.02(-0.62%) |
Apr 30, 2009 | 3.370 | 3.430 | 3.360 | 3.406 | 956,744 | +0.06(+1.79%) |
Apr 29, 2009 | 3.301 | 3.367 | 3.301 | 3.346 | 856,632 | +0.05(+1.45%) |
Apr 28, 2009 | 3.226 | 3.311 | 3.196 | 3.298 | 707,706 | +0.06(+1.75%) |
Apr 27, 2009 | 3.298 | 3.310 | 3.238 | 3.241 | 688,887 | -0.11(-3.30%) |
Apr 24, 2009 | 3.361 | 3.364 | 3.304 | 3.352 | 893,602 | +0.01(+0.45%) |
Apr 23, 2009 | 3.313 | 3.337 | 3.268 | 3.337 | 1,106,027 | +0.06(+1.92%) |
Apr 22, 2009 | 3.274 | 3.337 | 3.254 | 3.274 | 713,246 | -0.03(-0.82%) |
Apr 21, 2009 | 3.247 | 3.316 | 3.244 | 3.301 | 548,536 | -0.02(-0.63%) |
Apr 20, 2009 | 3.343 | 3.343 | 3.247 | 3.322 | 398,307 | -0.04(-1.25%) |
Apr 17, 2009 | 3.373 | 3.400 | 3.349 | 3.364 | 378,739 | -0.05(-1.58%) |
Apr 16, 2009 | 3.295 | 3.418 | 3.274 | 3.418 | 515,388 | +0.13(+3.82%) |
Apr 15, 2009 | 3.256 | 3.310 | 3.238 | 3.292 | 464,419 | -0.03(-0.90%) |
Apr 14, 2009 | 3.292 | 3.367 | 3.226 | 3.322 | 589,680 | +0.04(+1.09%) |
Apr 13, 2009 | 3.271 | 3.304 | 3.226 | 3.286 | 664,046 | -0.04(-1.17%) |
Apr 09, 2009 | 3.223 | 3.325 | 3.223 | 3.325 | 693,154 | +0.09(+2.78%) |
Apr 08, 2009 | 3.163 | 3.235 | 3.139 | 3.235 | 799,829 | +0.05(+1.50%) |
Apr 07, 2009 | 3.106 | 3.187 | 3.103 | 3.187 | 591,190 | +0.01(+0.19%) |
Apr 06, 2009 | 3.199 | 3.202 | 3.103 | 3.181 | 579,231 | -0.06(-1.85%) |
Apr 03, 2009 | 3.151 | 3.244 | 3.106 | 3.241 | 606,895 | +0.04(+1.22%) |
Apr 02, 2009 | 3.130 | 3.217 | 3.100 | 3.202 | 666,866 | +0.13(+4.19%) |
Apr 01, 2009 | 2.939 | 3.082 | 2.930 | 3.073 | 496,160 | +0.08(+2.80%) |
Mar 31, 2009 | 3.011 | 3.035 | 2.959 | 2.990 | 438,278 | +0.03(+1.01%) |
Mar 30, 2009 | 2.984 | 2.984 | 2.879 | 2.960 | 338,253 | -0.14(-4.54%) |
Mar 26, 2009 | 3.076 | 3.103 | 3.041 | 3.100 | 402,514 | +0.10(+3.19%) |
Mar 25, 2009 | 2.957 | 3.058 | 2.936 | 3.005 | 544,573 | -0.01(-0.30%) |
Mar 24, 2009 | 2.987 | 3.017 | 2.966 | 3.014 | 361,236 | -0.05(-1.66%) |
Mar 23, 2009 | 2.954 | 3.064 | 2.939 | 3.064 | 489,872 | +0.23(+8.19%) |
Mar 20, 2009 | 2.936 | 2.936 | 2.831 | 2.832 | 375,187 | -0.08(-2.63%) |
Mar 19, 2009 | 2.963 | 2.969 | 2.897 | 2.909 | 294,288 | -0.05(-1.72%) |
Mar 18, 2009 | 2.837 | 2.963 | 2.816 | 2.960 | 289,918 | +0.07(+2.59%) |
Mar 17, 2009 | 2.822 | 2.885 | 2.764 | 2.885 | 296,393 | +0.09(+3.32%) |
Mar 16, 2009 | 2.813 | 2.876 | 2.789 | 2.792 | 428,558 | -0.03(-1.17%) |
Mar 13, 2009 | 2.756 | 2.825 | 2.723 | 2.825 | 0 | +0.10(+3.62%) |
Mar 12, 2009 | 2.583 | 2.738 | 2.541 | 2.726 | 682,581 | +0.01(+0.33%) |
Mar 11, 2009 | 2.675 | 2.732 | 2.616 | 2.717 | 773,939 | +0.11(+4.37%) |
Mar 10, 2009 | 2.469 | 2.622 | 2.460 | 2.604 | 1,108,055 | +0.20(+8.21%) |
Mar 09, 2009 | 2.430 | 2.532 | 2.394 | 2.406 | 1,590,910 | -0.10(-4.17%) |
Mar 06, 2009 | 2.565 | 2.601 | 2.436 | 2.511 | 0 | -0.05(-1.99%) |
Mar 05, 2009 | 2.637 | 2.672 | 2.532 | 2.562 | 435,154 | -0.14(-5.31%) |
Mar 04, 2009 | 2.640 | 2.726 | 2.613 | 2.705 | 517,937 | +0.03(+1.12%) |