Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.130 | 3.171 | 2.870 | 3.100 | 20,760 | +0.01(+0.32%) |
May 28, 2009 | 3.130 | 3.140 | 2.950 | 3.090 | 17,241 | -0.03(-1.04%) |
May 27, 2009 | 3.140 | 3.450 | 3.010 | 3.123 | 8,400 | -0.03(-0.87%) |
May 26, 2009 | 3.260 | 3.300 | 3.140 | 3.150 | 8,500 | -0.11(-3.37%) |
May 22, 2009 | 3.270 | 3.440 | 3.260 | 3.260 | 2,600 | -0.17(-4.96%) |
May 21, 2009 | 3.440 | 3.440 | 3.160 | 3.430 | 6,199 | +0.29(+9.24%) |
May 20, 2009 | 3.160 | 3.450 | 3.140 | 3.140 | 12,494 | +0.04(+1.29%) |
May 19, 2009 | 3.100 | 3.100 | 3.090 | 3.100 | 3,823 | +0.00(+0.00%) |
May 18, 2009 | 3.390 | 3.480 | 3.100 | 3.100 | 8,620 | +0.14(+4.73%) |
May 15, 2009 | 3.020 | 3.030 | 2.900 | 2.960 | 7,709 | -0.06(-2.12%) |
May 14, 2009 | 3.000 | 3.190 | 3.000 | 3.024 | 5,382 | -0.03(-0.85%) |
May 13, 2009 | 3.460 | 3.460 | 3.000 | 3.050 | 16,863 | -0.11(-3.48%) |
May 12, 2009 | 3.230 | 3.240 | 3.150 | 3.160 | 8,126 | -0.08(-2.47%) |
May 11, 2009 | 3.150 | 3.490 | 3.150 | 3.240 | 17,957 | +0.05(+1.57%) |
May 08, 2009 | 3.340 | 3.350 | 3.190 | 3.190 | 17,748 | +0.06(+1.92%) |
May 07, 2009 | 3.350 | 3.350 | 3.010 | 3.130 | 18,410 | -0.19(-5.72%) |
May 06, 2009 | 3.530 | 3.550 | 3.300 | 3.320 | 16,340 | -0.26(-7.26%) |
May 05, 2009 | 3.480 | 3.590 | 3.480 | 3.580 | 14,119 | -0.01(-0.28%) |
May 04, 2009 | 3.510 | 4.600 | 3.510 | 3.590 | 9,500 | +0.04(+1.13%) |
May 01, 2009 | 3.590 | 3.600 | 3.510 | 3.550 | 3,700 | -0.10(-2.74%) |
Apr 30, 2009 | 3.503 | 3.650 | 3.500 | 3.650 | 19,015 | +0.14(+3.99%) |
Apr 29, 2009 | 3.410 | 3.600 | 3.410 | 3.510 | 4,001 | +0.05(+1.45%) |
Apr 28, 2009 | 3.500 | 3.500 | 3.450 | 3.460 | 3,225 | -0.02(-0.57%) |
Apr 27, 2009 | 3.420 | 3.540 | 3.410 | 3.480 | 7,722 | -0.06(-1.69%) |
Apr 24, 2009 | 3.650 | 3.800 | 3.400 | 3.540 | 16,625 | +0.10(+2.91%) |
Apr 23, 2009 | 3.500 | 3.500 | 3.360 | 3.440 | 4,906 | -0.01(-0.29%) |
Apr 22, 2009 | 3.240 | 3.500 | 3.130 | 3.450 | 8,701 | +0.16(+4.86%) |
Apr 21, 2009 | 3.140 | 3.290 | 3.060 | 3.290 | 11,000 | +0.05(+1.48%) |
Apr 20, 2009 | 3.260 | 3.290 | 3.190 | 3.242 | 20,806 | -0.21(-6.03%) |
Apr 17, 2009 | 3.620 | 3.790 | 3.380 | 3.450 | 15,520 | -0.29(-7.75%) |
Apr 16, 2009 | 3.840 | 3.840 | 3.680 | 3.740 | 6,350 | -0.07(-1.84%) |
Apr 15, 2009 | 3.850 | 4.100 | 3.680 | 3.810 | 2,900 | -0.01(-0.26%) |
Apr 14, 2009 | 3.880 | 4.274 | 3.770 | 3.820 | 17,900 | -0.21(-5.21%) |
Apr 13, 2009 | 4.590 | 4.590 | 3.970 | 4.030 | 22,276 | +0.06(+1.61%) |
Apr 09, 2009 | 4.110 | 4.110 | 3.890 | 3.966 | 9,874 | +0.14(+3.55%) |
Apr 08, 2009 | 3.880 | 4.166 | 3.820 | 3.830 | 6,843 | -0.14(-3.53%) |
Apr 07, 2009 | 3.950 | 4.220 | 3.900 | 3.970 | 17,938 | -0.06(-1.49%) |
Apr 06, 2009 | 4.050 | 4.476 | 4.000 | 4.030 | 11,150 | -0.13(-3.12%) |
Apr 03, 2009 | 4.060 | 4.370 | 4.060 | 4.160 | 16,079 | -0.04(-0.95%) |
Apr 02, 2009 | 4.450 | 4.490 | 4.120 | 4.200 | 37,350 | -0.15(-3.45%) |
Apr 01, 2009 | 4.300 | 4.350 | 4.210 | 4.350 | 11,848 | -0.14(-3.12%) |
Mar 31, 2009 | 4.480 | 4.490 | 4.060 | 4.490 | 11,981 | +0.16(+3.70%) |
Mar 30, 2009 | 4.700 | 4.700 | 4.050 | 4.330 | 11,814 | +0.19(+4.59%) |
Mar 26, 2009 | 4.000 | 4.158 | 4.000 | 4.140 | 33,005 | +0.15(+3.76%) |
Mar 25, 2009 | 4.000 | 4.000 | 3.890 | 3.990 | 23,253 | +0.05(+1.27%) |
Mar 24, 2009 | 3.960 | 3.990 | 3.900 | 3.940 | 3,926 | -0.02(-0.51%) |
Mar 23, 2009 | 3.702 | 3.960 | 3.690 | 3.960 | 10,442 | +0.30(+8.20%) |
Mar 20, 2009 | 3.600 | 3.660 | 3.590 | 3.660 | 4,008 | +0.01(+0.27%) |
Mar 19, 2009 | 3.980 | 3.980 | 3.500 | 3.650 | 5,965 | +0.01(+0.27%) |
Mar 18, 2009 | 3.990 | 3.990 | 3.480 | 3.640 | 17,657 | +0.28(+8.33%) |
Mar 17, 2009 | 3.680 | 3.680 | 3.250 | 3.360 | 27,769 | +0.18(+5.66%) |
Mar 16, 2009 | 3.170 | 3.250 | 3.120 | 3.180 | 6,749 | +0.07(+2.25%) |
Mar 13, 2009 | 3.020 | 3.210 | 2.930 | 3.110 | 18,958 | +0.26(+9.13%) |
Mar 12, 2009 | 2.850 | 2.890 | 2.680 | 2.850 | 14,137 | +0.05(+1.78%) |
Mar 11, 2009 | 2.850 | 2.850 | 2.590 | 2.800 | 6,900 | +0.27(+10.67%) |
Mar 10, 2009 | 2.500 | 2.730 | 2.500 | 2.530 | 17,746 | -0.01(-0.39%) |
Mar 09, 2009 | 2.860 | 2.890 | 2.540 | 2.540 | 16,700 | -0.21(-7.64%) |
Mar 06, 2009 | 3.010 | 3.070 | 2.720 | 2.750 | 29,088 | -0.33(-10.71%) |
Mar 05, 2009 | 3.110 | 3.130 | 3.040 | 3.080 | 11,770 | +0.14(+4.76%) |
Mar 04, 2009 | 2.670 | 2.940 | 2.670 | 2.940 | 7,225 | +0.44(+17.60%) |