Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.427 | 3.613 | 3.372 | 3.520 | 144,115 | +0.09(+2.48%) |
May 28, 2009 | 3.457 | 3.476 | 3.324 | 3.435 | 53,947 | +0.06(+1.76%) |
May 27, 2009 | 3.368 | 3.468 | 3.283 | 3.376 | 79,526 | +0.06(+1.90%) |
May 26, 2009 | 3.261 | 3.405 | 3.261 | 3.313 | 47,216 | +0.05(+1.59%) |
May 22, 2009 | 3.183 | 3.353 | 3.109 | 3.261 | 55,129 | +0.08(+2.56%) |
May 21, 2009 | 3.209 | 3.305 | 3.150 | 3.179 | 33,519 | -0.01(-0.23%) |
May 20, 2009 | 3.194 | 3.301 | 3.090 | 3.187 | 44,358 | +0.06(+1.90%) |
May 19, 2009 | 3.064 | 3.135 | 3.053 | 3.127 | 19,161 | -0.04(-1.29%) |
May 18, 2009 | 2.912 | 3.531 | 2.912 | 3.168 | 229,291 | +0.21(+7.01%) |
May 15, 2009 | 3.031 | 3.064 | 2.657 | 2.961 | 446,256 | +0.03(+1.14%) |
May 14, 2009 | 3.068 | 3.135 | 2.820 | 2.927 | 289,335 | -0.27(-8.48%) |
May 13, 2009 | 3.390 | 3.390 | 3.109 | 3.198 | 42,007 | -0.22(-6.38%) |
May 12, 2009 | 3.505 | 3.505 | 3.390 | 3.416 | 39,913 | +0.01(+0.22%) |
May 11, 2009 | 3.490 | 3.490 | 3.295 | 3.409 | 80,541 | +0.04(+1.10%) |
May 08, 2009 | 3.238 | 3.409 | 3.187 | 3.372 | 117,286 | +0.24(+7.57%) |
May 07, 2009 | 3.490 | 3.490 | 3.038 | 3.135 | 122,222 | -0.31(-9.03%) |
May 06, 2009 | 3.520 | 3.535 | 3.446 | 3.446 | 100,642 | -0.03(-0.85%) |
May 05, 2009 | 3.490 | 3.639 | 3.224 | 3.476 | 214,393 | +0.55(+18.88%) |
May 04, 2009 | 3.765 | 3.872 | 2.883 | 2.923 | 395,213 | -1.11(-27.55%) |
May 01, 2009 | 3.994 | 4.105 | 3.994 | 4.035 | 41,292 | -0.01(-0.37%) |
Apr 30, 2009 | 4.146 | 4.183 | 3.902 | 4.050 | 39,246 | -0.03(-0.64%) |
Apr 29, 2009 | 3.909 | 4.209 | 3.909 | 4.076 | 79,982 | +0.14(+3.58%) |
Apr 28, 2009 | 3.928 | 3.994 | 3.857 | 3.935 | 20,100 | +0.00(+0.00%) |
Apr 27, 2009 | 3.802 | 4.009 | 3.709 | 3.935 | 60,848 | -0.01(-0.28%) |
Apr 24, 2009 | 4.243 | 4.243 | 3.946 | 3.946 | 51,971 | -0.28(-6.58%) |
Apr 23, 2009 | 4.217 | 4.239 | 4.205 | 4.224 | 39,826 | -0.02(-0.41%) |
Apr 22, 2009 | 4.194 | 4.261 | 4.172 | 4.241 | 63,161 | +0.07(+1.57%) |
Apr 21, 2009 | 4.243 | 4.243 | 4.135 | 4.176 | 23,520 | -0.03(-0.70%) |
Apr 20, 2009 | 4.254 | 4.254 | 4.094 | 4.205 | 21,517 | -0.04(-1.05%) |
Apr 17, 2009 | 4.261 | 4.287 | 4.135 | 4.250 | 25,641 | -0.00(-0.09%) |
Apr 16, 2009 | 4.168 | 4.313 | 4.087 | 4.254 | 70,272 | +0.14(+3.42%) |
Apr 15, 2009 | 3.820 | 4.146 | 3.772 | 4.113 | 85,726 | +0.20(+5.01%) |
Apr 14, 2009 | 4.017 | 4.035 | 3.861 | 3.916 | 17,547 | -0.05(-1.31%) |
Apr 13, 2009 | 3.820 | 4.031 | 3.816 | 3.968 | 34,296 | -0.09(-2.19%) |
Apr 09, 2009 | 3.965 | 4.172 | 3.939 | 4.057 | 82,182 | +0.16(+3.99%) |
Apr 08, 2009 | 3.991 | 3.991 | 3.853 | 3.902 | 12,185 | +0.00(+0.10%) |
Apr 07, 2009 | 3.842 | 3.920 | 3.835 | 3.898 | 46,582 | +0.06(+1.64%) |
Apr 06, 2009 | 3.957 | 3.957 | 3.835 | 3.835 | 11,893 | -0.15(-3.72%) |
Apr 03, 2009 | 4.017 | 4.017 | 3.728 | 3.983 | 39,227 | -0.10(-2.54%) |
Apr 02, 2009 | 3.987 | 4.124 | 3.987 | 4.087 | 12,101 | -0.04(-1.08%) |
Apr 01, 2009 | 3.913 | 4.131 | 3.883 | 4.131 | 38,423 | +0.06(+1.36%) |
Mar 31, 2009 | 3.979 | 4.146 | 3.744 | 4.076 | 54,465 | +0.21(+5.46%) |
Mar 30, 2009 | 3.981 | 3.983 | 3.753 | 3.865 | 79,637 | -0.30(-7.29%) |
Mar 26, 2009 | 4.076 | 4.183 | 4.046 | 4.168 | 37,972 | +0.02(+0.45%) |
Mar 25, 2009 | 3.961 | 4.328 | 3.961 | 4.150 | 95,336 | +0.11(+2.85%) |
Mar 24, 2009 | 3.798 | 4.120 | 3.798 | 4.035 | 94,548 | +0.26(+6.95%) |
Mar 23, 2009 | 3.576 | 3.894 | 3.520 | 3.773 | 52,082 | +0.22(+6.06%) |
Mar 20, 2009 | 3.457 | 3.564 | 3.226 | 3.557 | 83,324 | +0.17(+5.03%) |
Mar 19, 2009 | 3.331 | 3.387 | 2.879 | 3.387 | 77,753 | +0.19(+6.04%) |
Mar 18, 2009 | 3.135 | 3.238 | 3.057 | 3.194 | 39,389 | +0.10(+3.10%) |
Mar 17, 2009 | 2.860 | 3.098 | 2.860 | 3.098 | 36,982 | +0.29(+10.44%) |
Mar 16, 2009 | 2.723 | 2.883 | 2.723 | 2.805 | 34,623 | +0.04(+1.34%) |
Mar 13, 2009 | 2.720 | 2.768 | 2.668 | 2.768 | 11,240 | +0.14(+5.21%) |
Mar 12, 2009 | 2.501 | 2.664 | 2.335 | 2.631 | 82,117 | +0.09(+3.35%) |
Mar 11, 2009 | 2.594 | 2.660 | 2.513 | 2.546 | 28,526 | -0.03(-1.15%) |
Mar 10, 2009 | 2.557 | 2.608 | 2.508 | 2.575 | 65,160 | +0.05(+1.91%) |
Mar 09, 2009 | 2.642 | 2.683 | 2.512 | 2.527 | 23,347 | -0.18(-6.58%) |
Mar 06, 2009 | 2.742 | 2.742 | 2.672 | 2.705 | 18,859 | -0.04(-1.35%) |
Mar 05, 2009 | 2.853 | 2.853 | 2.683 | 2.742 | 56,028 | -0.12(-4.15%) |
Mar 04, 2009 | 2.853 | 2.875 | 2.838 | 2.860 | 26,108 | -0.07(-2.53%) |