Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.606 | 3.674 | 3.588 | 3.674 | 949,508 | +0.08(+2.18%) |
May 28, 2009 | 3.679 | 3.706 | 3.588 | 3.596 | 626,603 | -0.04(-1.15%) |
May 27, 2009 | 3.658 | 3.731 | 3.636 | 3.638 | 492,590 | -0.03(-0.82%) |
May 26, 2009 | 3.604 | 3.768 | 3.583 | 3.668 | 702,268 | +0.05(+1.24%) |
May 22, 2009 | 3.604 | 3.669 | 3.509 | 3.623 | 363,071 | +0.03(+0.74%) |
May 21, 2009 | 3.568 | 3.681 | 3.521 | 3.596 | 274,299 | +0.01(+0.19%) |
May 20, 2009 | 3.616 | 3.690 | 3.584 | 3.589 | 380,550 | -0.01(-0.42%) |
May 19, 2009 | 3.628 | 3.703 | 3.584 | 3.604 | 208,753 | -0.06(-1.68%) |
May 18, 2009 | 3.649 | 3.674 | 3.584 | 3.666 | 286,260 | +0.05(+1.24%) |
May 15, 2009 | 3.669 | 3.683 | 3.584 | 3.621 | 309,162 | -0.02(-0.64%) |
May 14, 2009 | 3.596 | 3.706 | 3.474 | 3.644 | 463,965 | +0.07(+2.01%) |
May 13, 2009 | 3.616 | 3.683 | 3.569 | 3.573 | 632,301 | -0.08(-2.15%) |
May 12, 2009 | 3.693 | 3.778 | 3.623 | 3.651 | 369,909 | -0.01(-0.36%) |
May 11, 2009 | 3.576 | 3.704 | 3.576 | 3.664 | 346,731 | +0.02(+0.50%) |
May 08, 2009 | 3.663 | 3.668 | 3.593 | 3.646 | 292,522 | +0.04(+1.02%) |
May 07, 2009 | 3.651 | 3.668 | 3.601 | 3.609 | 394,725 | -0.02(-0.51%) |
May 06, 2009 | 3.658 | 3.659 | 3.576 | 3.628 | 302,084 | -0.01(-0.23%) |
May 05, 2009 | 3.669 | 3.748 | 3.604 | 3.636 | 431,862 | -0.04(-1.09%) |
May 04, 2009 | 3.619 | 3.808 | 3.598 | 3.676 | 541,670 | -0.05(-1.21%) |
May 01, 2009 | 3.783 | 3.869 | 3.699 | 3.721 | 283,819 | -0.06(-1.54%) |
Apr 30, 2009 | 3.929 | 3.996 | 3.778 | 3.779 | 420,428 | -0.14(-3.45%) |
Apr 29, 2009 | 3.914 | 3.986 | 3.844 | 3.914 | 412,114 | +0.02(+0.38%) |
Apr 28, 2009 | 3.749 | 3.986 | 3.749 | 3.899 | 1,016,247 | +0.11(+2.86%) |
Apr 27, 2009 | 3.784 | 3.928 | 3.738 | 3.791 | 756,248 | +0.01(+0.18%) |
Apr 24, 2009 | 3.754 | 3.834 | 3.724 | 3.784 | 554,561 | +0.07(+1.89%) |
Apr 23, 2009 | 3.773 | 3.819 | 3.673 | 3.714 | 984,143 | -0.07(-1.76%) |
Apr 22, 2009 | 3.858 | 3.914 | 3.769 | 3.781 | 624,227 | -0.11(-2.91%) |
Apr 21, 2009 | 3.709 | 3.954 | 3.641 | 3.894 | 1,130,903 | +0.16(+4.33%) |
Apr 20, 2009 | 3.596 | 3.796 | 3.520 | 3.733 | 614,600 | +0.06(+1.68%) |
Apr 17, 2009 | 3.553 | 3.739 | 3.441 | 3.671 | 475,699 | +0.14(+3.87%) |
Apr 16, 2009 | 3.551 | 3.556 | 3.431 | 3.534 | 643,201 | +0.00(+0.00%) |
Apr 15, 2009 | 3.563 | 3.608 | 3.384 | 3.534 | 403,087 | -0.04(-1.03%) |
Apr 14, 2009 | 3.618 | 3.658 | 3.501 | 3.571 | 288,617 | -0.10(-2.81%) |
Apr 13, 2009 | 3.621 | 3.684 | 3.561 | 3.674 | 316,306 | -0.00(-0.09%) |
Apr 09, 2009 | 3.578 | 3.678 | 3.518 | 3.678 | 402,979 | +0.16(+4.50%) |
Apr 08, 2009 | 3.496 | 3.519 | 3.369 | 3.519 | 224,457 | +0.06(+1.59%) |
Apr 07, 2009 | 3.629 | 3.629 | 3.464 | 3.464 | 468,866 | -0.20(-5.33%) |
Apr 06, 2009 | 3.713 | 3.713 | 3.576 | 3.659 | 406,722 | -0.06(-1.66%) |
Apr 03, 2009 | 3.768 | 3.801 | 3.648 | 3.721 | 396,806 | -0.04(-0.98%) |
Apr 02, 2009 | 3.743 | 3.879 | 3.648 | 3.758 | 823,300 | +0.07(+1.99%) |
Apr 01, 2009 | 3.634 | 3.694 | 3.493 | 3.684 | 588,476 | +0.05(+1.24%) |
Mar 31, 2009 | 3.464 | 3.693 | 3.379 | 3.639 | 670,776 | +0.20(+5.77%) |
Mar 30, 2009 | 3.337 | 3.443 | 3.277 | 3.441 | 469,868 | -0.10(-2.78%) |
Mar 26, 2009 | 3.416 | 3.551 | 3.373 | 3.539 | 436,816 | +0.18(+5.26%) |
Mar 25, 2009 | 3.299 | 3.468 | 3.259 | 3.363 | 876,752 | +0.10(+2.91%) |
Mar 24, 2009 | 3.316 | 3.424 | 3.238 | 3.267 | 400,105 | -0.10(-3.07%) |
Mar 23, 2009 | 3.311 | 3.458 | 3.212 | 3.371 | 939,952 | +0.20(+6.36%) |
Mar 20, 2009 | 3.127 | 3.201 | 3.084 | 3.169 | 802,251 | +0.07(+2.09%) |
Mar 19, 2009 | 3.254 | 3.254 | 2.751 | 3.104 | 1,677,396 | -0.19(-5.72%) |
Mar 18, 2009 | 3.401 | 3.481 | 3.242 | 3.292 | 538,581 | -0.10(-3.04%) |
Mar 17, 2009 | 3.231 | 3.396 | 3.201 | 3.396 | 657,885 | +0.18(+5.60%) |
Mar 16, 2009 | 3.229 | 3.322 | 3.197 | 3.216 | 403,986 | +0.02(+0.63%) |
Mar 13, 2009 | 3.189 | 3.257 | 3.144 | 3.196 | 492,200 | +0.03(+0.89%) |
Mar 12, 2009 | 2.987 | 3.177 | 2.979 | 3.167 | 501,528 | +0.18(+5.97%) |
Mar 11, 2009 | 3.159 | 3.219 | 2.982 | 2.989 | 537,177 | -0.17(-5.38%) |
Mar 10, 2009 | 3.161 | 3.279 | 3.047 | 3.159 | 729,705 | +0.13(+4.18%) |
Mar 09, 2009 | 3.134 | 3.141 | 3.009 | 3.032 | 446,432 | -0.12(-3.76%) |
Mar 06, 2009 | 3.129 | 3.159 | 3.042 | 3.151 | 656,037 | +0.04(+1.12%) |
Mar 05, 2009 | 3.349 | 3.406 | 3.111 | 3.116 | 623,136 | -0.28(-8.25%) |
Mar 04, 2009 | 3.468 | 3.533 | 3.355 | 3.396 | 927,416 | +0.05(+1.55%) |