Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.748 | 3.748 | 3.748 | 0 | +0.01(+0.24%) | |
May 28, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.05%) | |
May 27, 2009 | 3.737 | 3.737 | 3.737 | 0 | -0.00(-0.08%) | |
May 26, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.01(+0.16%) | |
May 25, 2009 | 3.735 | 3.735 | 3.735 | 0 | -0.00(-0.13%) | |
May 23, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.05%) | |
May 22, 2009 | 3.737 | 3.742 | 3.727 | 3.737 | 0 | +0.00(+0.00%) |
May 21, 2009 | 3.732 | 3.740 | 3.730 | 3.737 | 0 | +0.01(+0.23%) |
May 20, 2009 | 3.731 | 3.733 | 3.728 | 3.729 | 0 | +0.00(+0.07%) |
May 18, 2009 | 3.727 | 3.729 | 3.724 | 3.727 | 0 | -0.00(-0.08%) |
May 15, 2009 | 3.729 | 3.729 | 3.729 | 0 | +0.01(+0.21%) | |
May 14, 2009 | 3.731 | 3.721 | 3.721 | 3.721 | 0 | -0.01(-0.13%) |
May 13, 2009 | 3.727 | 3.727 | 3.727 | 0 | +0.01(+0.19%) | |
May 12, 2009 | 3.720 | 3.720 | 3.720 | 0 | -0.00(-0.05%) | |
May 11, 2009 | 3.721 | 3.721 | 3.721 | 0 | +0.00(+0.03%) | |
May 08, 2009 | 3.720 | 3.720 | 3.720 | 0 | +0.01(+0.16%) | |
May 07, 2009 | 3.700 | 3.719 | 3.698 | 3.715 | 0 | +0.01(+0.19%) |
May 06, 2009 | 3.700 | 3.710 | 3.696 | 3.708 | 0 | +0.01(+0.19%) |
May 05, 2009 | 3.692 | 3.711 | 3.689 | 3.700 | 0 | +0.01(+0.22%) |
May 04, 2009 | 3.719 | 3.721 | 3.682 | 3.692 | 0 | -0.03(-0.70%) |
May 01, 2009 | 3.719 | 3.719 | 3.719 | 0 | -0.00(-0.08%) | |
Apr 30, 2009 | 3.721 | 3.721 | 3.721 | 0 | -0.00(-0.11%) | |
Apr 29, 2009 | 3.716 | 3.728 | 3.706 | 3.725 | 0 | +0.01(+0.27%) |
Apr 28, 2009 | 3.716 | 3.716 | 3.716 | 0 | +0.01(+0.27%) | |
Apr 27, 2009 | 3.697 | 3.708 | 3.694 | 3.705 | 0 | +0.01(+0.22%) |
Apr 24, 2009 | 3.696 | 3.702 | 3.693 | 3.697 | 0 | +0.00(+0.05%) |
Apr 23, 2009 | 3.692 | 3.703 | 3.689 | 3.696 | 0 | -0.00(-0.11%) |
Apr 22, 2009 | 3.692 | 3.702 | 3.688 | 3.700 | 0 | +0.01(+0.19%) |
Apr 21, 2009 | 3.691 | 3.695 | 3.670 | 3.692 | 0 | +0.00(+0.05%) |
Apr 20, 2009 | 3.691 | 3.693 | 3.688 | 3.691 | 0 | +0.01(+0.26%) |
Apr 17, 2009 | 3.675 | 3.684 | 3.672 | 3.681 | 0 | +0.01(+0.16%) |
Apr 16, 2009 | 3.675 | 3.678 | 3.672 | 3.675 | 0 | -0.00(-0.01%) |
Apr 15, 2009 | 3.685 | 3.688 | 3.673 | 3.675 | 0 | -0.01(-0.26%) |
Apr 14, 2009 | 3.685 | 3.688 | 3.682 | 3.685 | 0 | +0.01(+0.20%) |
Apr 13, 2009 | 3.674 | 3.681 | 3.671 | 3.678 | 0 | +0.00(+0.11%) |
Apr 09, 2009 | 3.674 | 3.674 | 3.674 | 0 | -0.00(-0.11%) | |
Apr 08, 2009 | 3.674 | 3.682 | 3.671 | 3.678 | 0 | +0.00(+0.08%) |
Apr 07, 2009 | 3.675 | 3.684 | 3.672 | 3.675 | 0 | +0.00(+0.00%) |
Apr 06, 2009 | 3.698 | 3.711 | 3.672 | 3.675 | 0 | -0.02(-0.49%) |
Apr 03, 2009 | 3.708 | 3.713 | 3.690 | 3.692 | 0 | -0.02(-0.42%) |
Apr 02, 2009 | 3.713 | 3.716 | 3.705 | 3.708 | 0 | -0.01(-0.15%) |
Apr 01, 2009 | 3.720 | 3.723 | 3.700 | 3.713 | 0 | -0.01(-0.19%) |
Mar 31, 2009 | 3.717 | 3.723 | 3.710 | 3.720 | 0 | +0.00(+0.08%) |
Mar 30, 2009 | 3.717 | 3.717 | 3.717 | 0 | +0.02(+0.54%) | |
Mar 26, 2009 | 3.686 | 3.700 | 3.683 | 3.697 | 0 | +0.01(+0.27%) |
Mar 25, 2009 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.05%) | |
Mar 24, 2009 | 3.686 | 3.686 | 3.686 | 0 | -0.00(-0.07%) | |
Mar 23, 2009 | 3.688 | 3.688 | 3.688 | 0 | +0.03(+0.86%) | |
Mar 20, 2009 | 3.656 | 3.656 | 3.656 | 0 | +0.01(+0.25%) | |
Mar 19, 2009 | 3.647 | 3.647 | 3.647 | 3.647 | 0 | -0.01(-0.16%) |
Mar 18, 2009 | 3.654 | 3.654 | 3.654 | 0 | +0.01(+0.22%) | |
Mar 17, 2009 | 3.646 | 3.646 | 3.646 | 0 | +0.01(+0.15%) | |
Mar 16, 2009 | 3.640 | 3.640 | 3.640 | 0 | -0.01(-0.22%) | |
Mar 13, 2009 | 3.648 | 3.648 | 3.648 | 0 | +0.01(+0.15%) | |
Mar 12, 2009 | 3.643 | 3.643 | 3.643 | 0 | -0.00(-0.05%) | |
Mar 11, 2009 | 3.644 | 3.644 | 3.644 | 0 | +0.01(+0.22%) | |
Mar 10, 2009 | 3.636 | 3.636 | 3.636 | 0 | -0.00(-0.04%) | |
Mar 09, 2009 | 3.638 | 3.638 | 3.638 | 0 | +0.01(+0.21%) | |
Mar 06, 2009 | 3.631 | 3.631 | 3.631 | 0 | +0.01(+0.22%) | |
Mar 05, 2009 | 3.623 | 3.623 | 3.623 | 0 | +0.01(+0.21%) | |
Mar 04, 2009 | 3.615 | 3.615 | 3.615 | 0 | +0.01(+0.29%) |