Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.788 | 3.806 | 3.753 | 3.793 | 118,730 | +0.05(+1.29%) |
May 28, 2009 | 3.670 | 3.744 | 3.661 | 3.744 | 93,615 | +0.11(+2.89%) |
May 27, 2009 | 3.674 | 3.722 | 3.639 | 3.639 | 74,496 | -0.06(-1.66%) |
May 26, 2009 | 3.661 | 3.736 | 3.644 | 3.701 | 98,287 | +0.04(+1.20%) |
May 22, 2009 | 3.657 | 3.679 | 3.648 | 3.657 | 84,477 | +0.00(+0.12%) |
May 21, 2009 | 3.683 | 3.683 | 3.613 | 3.652 | 157,236 | -0.04(-0.95%) |
May 20, 2009 | 3.683 | 3.766 | 3.683 | 3.687 | 116,303 | +0.00(+0.12%) |
May 19, 2009 | 3.644 | 3.709 | 3.635 | 3.683 | 111,407 | +0.04(+1.08%) |
May 18, 2009 | 3.578 | 3.661 | 3.578 | 3.644 | 74,300 | +0.09(+2.46%) |
May 15, 2009 | 3.591 | 3.609 | 3.508 | 3.556 | 168,543 | -0.05(-1.34%) |
May 14, 2009 | 3.613 | 3.622 | 3.587 | 3.604 | 180,867 | +0.03(+0.73%) |
May 13, 2009 | 3.648 | 3.692 | 3.565 | 3.578 | 258,037 | -0.26(-6.84%) |
May 12, 2009 | 3.867 | 3.867 | 3.771 | 3.841 | 112,595 | +0.01(+0.29%) |
May 11, 2009 | 3.880 | 3.880 | 3.801 | 3.830 | 103,509 | -0.06(-1.52%) |
May 08, 2009 | 3.832 | 3.893 | 3.801 | 3.889 | 105,916 | +0.12(+3.14%) |
May 07, 2009 | 3.819 | 3.841 | 3.762 | 3.771 | 73,345 | -0.05(-1.26%) |
May 06, 2009 | 3.779 | 3.841 | 3.775 | 3.819 | 113,590 | +0.06(+1.51%) |
May 05, 2009 | 3.814 | 3.814 | 3.744 | 3.762 | 84,685 | -0.04(-1.15%) |
May 04, 2009 | 3.781 | 3.810 | 3.781 | 3.806 | 56,683 | +0.08(+2.24%) |
May 01, 2009 | 3.687 | 3.758 | 3.657 | 3.722 | 59,702 | +0.01(+0.35%) |
Apr 30, 2009 | 3.709 | 3.762 | 3.670 | 3.709 | 138,724 | +0.00(+0.00%) |
Apr 29, 2009 | 3.652 | 3.740 | 3.652 | 3.709 | 69,486 | +0.05(+1.32%) |
Apr 28, 2009 | 3.600 | 3.661 | 3.594 | 3.661 | 66,627 | +0.03(+0.84%) |
Apr 27, 2009 | 3.591 | 3.639 | 3.591 | 3.631 | 81,148 | -0.01(-0.36%) |
Apr 24, 2009 | 3.569 | 3.701 | 3.569 | 3.644 | 64,243 | +0.14(+4.00%) |
Apr 23, 2009 | 3.635 | 3.635 | 3.504 | 3.504 | 90,000 | -0.09(-2.44%) |
Apr 22, 2009 | 3.525 | 3.635 | 3.525 | 3.591 | 88,075 | +0.00(+0.00%) |
Apr 21, 2009 | 3.508 | 3.609 | 3.508 | 3.591 | 79,323 | +0.06(+1.74%) |
Apr 20, 2009 | 3.666 | 3.666 | 3.517 | 3.530 | 59,065 | -0.14(-3.70%) |
Apr 17, 2009 | 3.679 | 3.692 | 3.613 | 3.666 | 89,916 | +0.02(+0.60%) |
Apr 16, 2009 | 3.552 | 3.644 | 3.547 | 3.644 | 65,819 | +0.09(+2.59%) |
Apr 15, 2009 | 3.543 | 3.587 | 3.525 | 3.552 | 84,070 | +0.01(+0.25%) |
Apr 14, 2009 | 3.525 | 3.569 | 3.508 | 3.543 | 67,936 | -0.07(-1.82%) |
Apr 13, 2009 | 3.543 | 3.609 | 3.504 | 3.609 | 105,144 | +0.02(+0.61%) |
Apr 09, 2009 | 3.525 | 3.613 | 3.525 | 3.587 | 64,947 | +0.13(+3.67%) |
Apr 08, 2009 | 3.407 | 3.482 | 3.407 | 3.460 | 100,977 | +0.06(+1.67%) |
Apr 07, 2009 | 3.464 | 3.464 | 3.403 | 3.403 | 79,289 | -0.07(-2.14%) |
Apr 06, 2009 | 3.482 | 3.493 | 3.420 | 3.477 | 58,523 | -0.06(-1.61%) |
Apr 03, 2009 | 3.482 | 3.560 | 3.460 | 3.534 | 76,307 | +0.02(+0.50%) |
Apr 02, 2009 | 3.442 | 3.556 | 3.442 | 3.517 | 106,811 | +0.10(+2.95%) |
Apr 01, 2009 | 3.289 | 3.433 | 3.289 | 3.416 | 31,081 | +0.06(+1.73%) |
Mar 31, 2009 | 3.306 | 3.381 | 3.306 | 3.358 | 75,003 | +0.06(+1.83%) |
Mar 30, 2009 | 3.293 | 3.298 | 3.256 | 3.298 | 73,194 | -0.14(-4.08%) |
Mar 26, 2009 | 3.433 | 3.451 | 3.416 | 3.438 | 76,521 | +0.07(+1.95%) |
Mar 25, 2009 | 3.407 | 3.407 | 3.293 | 3.372 | 163,597 | +0.03(+0.92%) |
Mar 24, 2009 | 3.337 | 3.394 | 3.333 | 3.341 | 128,353 | -0.05(-1.55%) |
Mar 23, 2009 | 3.350 | 3.412 | 3.341 | 3.394 | 160,757 | +0.15(+4.73%) |
Mar 20, 2009 | 3.333 | 3.333 | 3.206 | 3.241 | 99,721 | -0.10(-3.01%) |
Mar 19, 2009 | 3.403 | 3.406 | 3.333 | 3.341 | 38,516 | -0.06(-1.68%) |
Mar 18, 2009 | 3.271 | 3.416 | 3.263 | 3.398 | 77,912 | +0.07(+2.24%) |
Mar 17, 2009 | 3.223 | 3.324 | 3.219 | 3.324 | 38,411 | +0.07(+2.15%) |
Mar 16, 2009 | 3.258 | 3.324 | 3.254 | 3.254 | 90,544 | +0.00(+0.00%) |
Mar 13, 2009 | 3.315 | 3.315 | 3.206 | 3.254 | 0 | -0.00(-0.13%) |
Mar 12, 2009 | 3.131 | 3.311 | 3.131 | 3.258 | 158,007 | +0.12(+3.77%) |
Mar 11, 2009 | 3.074 | 3.210 | 3.070 | 3.140 | 262,796 | +0.06(+1.85%) |
Mar 10, 2009 | 2.890 | 3.083 | 2.890 | 3.083 | 91,941 | +0.21(+7.12%) |
Mar 09, 2009 | 2.886 | 2.987 | 2.869 | 2.878 | 173,418 | -0.04(-1.47%) |
Mar 06, 2009 | 2.965 | 3.031 | 2.800 | 2.921 | 0 | -0.06(-2.06%) |
Mar 05, 2009 | 3.118 | 3.118 | 2.982 | 2.982 | 73,277 | -0.17(-5.42%) |
Mar 04, 2009 | 3.087 | 3.184 | 3.087 | 3.153 | 124,626 | +0.07(+2.13%) |