Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.032 | 4.095 | 4.016 | 4.095 | 4,445,839 | +0.09(+2.32%) |
May 28, 2009 | 3.965 | 4.025 | 3.945 | 4.002 | 4,162,313 | +0.06(+1.54%) |
May 27, 2009 | 4.032 | 4.041 | 3.922 | 3.941 | 5,739,358 | -0.05(-1.25%) |
May 26, 2009 | 3.889 | 3.998 | 3.854 | 3.991 | 13,866,063 | +0.18(+4.59%) |
May 22, 2009 | 3.775 | 3.830 | 3.648 | 3.816 | 14,980,444 | +0.05(+1.43%) |
May 21, 2009 | 3.727 | 3.779 | 3.716 | 3.762 | 6,063,309 | +0.02(+0.53%) |
May 20, 2009 | 3.743 | 3.795 | 3.725 | 3.743 | 7,338,166 | +0.04(+1.06%) |
May 19, 2009 | 3.725 | 3.748 | 3.702 | 3.703 | 3,864,030 | -0.03(-0.81%) |
May 18, 2009 | 3.653 | 3.768 | 3.653 | 3.734 | 3,630,564 | +0.10(+2.66%) |
May 15, 2009 | 3.680 | 3.716 | 3.625 | 3.637 | 4,637,000 | -0.06(-1.69%) |
May 14, 2009 | 3.650 | 3.746 | 3.639 | 3.700 | 5,592,760 | +0.07(+1.92%) |
May 13, 2009 | 3.728 | 3.745 | 3.619 | 3.630 | 6,498,968 | -0.12(-3.10%) |
May 12, 2009 | 3.761 | 3.811 | 3.698 | 3.746 | 6,138,322 | -0.00(-0.05%) |
May 11, 2009 | 3.811 | 3.829 | 3.732 | 3.748 | 5,236,430 | -0.09(-2.42%) |
May 08, 2009 | 3.868 | 3.884 | 3.797 | 3.841 | 4,717,672 | +0.03(+0.80%) |
May 07, 2009 | 4.032 | 4.034 | 3.807 | 3.811 | 7,065,523 | -0.16(-4.14%) |
May 06, 2009 | 3.957 | 3.988 | 3.902 | 3.975 | 4,571,416 | +0.03(+0.86%) |
May 05, 2009 | 4.002 | 4.043 | 3.923 | 3.941 | 6,244,370 | -0.06(-1.48%) |
May 04, 2009 | 3.897 | 4.000 | 3.897 | 4.000 | 3,672,382 | +0.11(+2.85%) |
May 01, 2009 | 3.845 | 3.900 | 3.834 | 3.889 | 3,182,658 | +0.06(+1.64%) |
Apr 30, 2009 | 3.913 | 3.954 | 3.825 | 3.827 | 6,518,541 | -0.03(-0.83%) |
Apr 29, 2009 | 3.893 | 3.954 | 3.839 | 3.859 | 5,424,135 | +0.02(+0.61%) |
Apr 28, 2009 | 3.809 | 3.859 | 3.789 | 3.836 | 3,248,846 | +0.01(+0.28%) |
Apr 27, 2009 | 3.913 | 3.948 | 3.820 | 3.825 | 6,326,055 | -0.10(-2.55%) |
Apr 24, 2009 | 3.868 | 3.945 | 3.861 | 3.925 | 7,157,261 | +0.07(+1.90%) |
Apr 23, 2009 | 3.752 | 3.857 | 3.748 | 3.852 | 7,138,807 | +0.06(+1.70%) |
Apr 22, 2009 | 3.716 | 3.845 | 3.693 | 3.787 | 6,345,767 | +0.09(+2.32%) |
Apr 21, 2009 | 3.641 | 3.716 | 3.623 | 3.702 | 5,827,965 | +0.04(+1.17%) |
Apr 20, 2009 | 3.832 | 3.832 | 3.646 | 3.659 | 5,148,215 | -0.18(-4.66%) |
Apr 17, 2009 | 3.872 | 3.918 | 3.827 | 3.838 | 3,311,215 | -0.04(-0.92%) |
Apr 16, 2009 | 3.900 | 3.931 | 3.863 | 3.873 | 7,306,985 | -0.03(-0.64%) |
Apr 15, 2009 | 3.779 | 3.913 | 3.779 | 3.898 | 7,882,592 | +0.12(+3.17%) |
Apr 14, 2009 | 3.814 | 3.820 | 3.734 | 3.779 | 5,366,755 | +0.01(+0.14%) |
Apr 13, 2009 | 3.709 | 3.787 | 3.696 | 3.773 | 3,234,665 | +0.04(+0.96%) |
Apr 09, 2009 | 3.791 | 3.796 | 3.691 | 3.737 | 4,257,105 | +0.01(+0.29%) |
Apr 08, 2009 | 3.732 | 3.757 | 3.709 | 3.727 | 3,879,319 | +0.03(+0.87%) |
Apr 07, 2009 | 3.746 | 3.748 | 3.684 | 3.694 | 5,509,085 | -0.11(-2.78%) |
Apr 06, 2009 | 3.730 | 3.800 | 3.691 | 3.800 | 6,147,543 | +0.05(+1.29%) |
Apr 03, 2009 | 3.861 | 3.861 | 3.711 | 3.752 | 9,032,684 | -0.10(-2.51%) |
Apr 02, 2009 | 3.784 | 3.891 | 3.768 | 3.848 | 17,401,304 | +0.15(+3.96%) |
Apr 01, 2009 | 3.551 | 3.707 | 3.535 | 3.702 | 14,085,028 | +0.14(+4.02%) |
Mar 31, 2009 | 3.596 | 3.610 | 3.535 | 3.559 | 13,404,697 | -0.01(-0.15%) |
Mar 30, 2009 | 3.598 | 3.598 | 3.512 | 3.564 | 9,347,548 | -0.07(-1.82%) |
Mar 26, 2009 | 3.587 | 3.632 | 3.587 | 3.630 | 17,383,650 | +0.06(+1.60%) |
Mar 25, 2009 | 3.503 | 3.582 | 3.498 | 3.573 | 9,465,016 | +0.10(+2.88%) |
Mar 24, 2009 | 3.410 | 3.512 | 3.405 | 3.473 | 8,083,970 | +0.06(+1.78%) |
Mar 23, 2009 | 3.407 | 3.416 | 3.367 | 3.412 | 9,758,463 | -0.05(-1.50%) |
Mar 20, 2009 | 3.485 | 3.494 | 3.451 | 3.464 | 3,918,888 | -0.03(-0.96%) |
Mar 19, 2009 | 3.555 | 3.578 | 3.466 | 3.497 | 7,283,514 | +0.00(+0.09%) |
Mar 18, 2009 | 3.553 | 3.568 | 3.475 | 3.494 | 7,840,277 | -0.05(-1.36%) |
Mar 17, 2009 | 3.546 | 3.546 | 3.471 | 3.542 | 4,129,940 | +0.03(+0.97%) |
Mar 16, 2009 | 3.505 | 3.557 | 3.480 | 3.509 | 6,395,207 | +0.03(+0.98%) |
Mar 13, 2009 | 3.432 | 3.505 | 3.414 | 3.475 | 0 | +0.08(+2.21%) |
Mar 12, 2009 | 3.407 | 3.453 | 3.367 | 3.399 | 8,512,109 | -0.06(-1.81%) |
Mar 11, 2009 | 3.457 | 3.519 | 3.396 | 3.462 | 7,562,164 | -0.00(-0.10%) |
Mar 10, 2009 | 3.403 | 3.466 | 3.390 | 3.466 | 5,872,869 | +0.14(+4.36%) |
Mar 09, 2009 | 3.299 | 3.394 | 3.299 | 3.321 | 8,020,818 | -0.03(-1.01%) |
Mar 06, 2009 | 3.394 | 3.432 | 3.321 | 3.355 | 0 | -0.04(-1.06%) |
Mar 05, 2009 | 3.419 | 3.494 | 3.380 | 3.390 | 4,530,135 | -0.08(-2.22%) |
Mar 04, 2009 | 3.387 | 3.475 | 3.365 | 3.467 | 10,498,552 | +0.13(+3.86%) |