Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.639 | 3.648 | 3.605 | 3.618 | 102,763 | -0.02(-0.59%) |
May 28, 2009 | 3.635 | 3.643 | 3.596 | 3.639 | 97,675 | +0.01(+0.35%) |
May 27, 2009 | 3.665 | 3.670 | 3.626 | 3.626 | 85,721 | -0.04(-1.17%) |
May 26, 2009 | 3.596 | 3.708 | 3.592 | 3.669 | 97,666 | +0.07(+1.90%) |
May 22, 2009 | 3.588 | 3.609 | 3.575 | 3.600 | 77,088 | +0.02(+0.60%) |
May 21, 2009 | 3.592 | 3.613 | 3.566 | 3.579 | 108,644 | +0.00(+0.00%) |
May 20, 2009 | 3.553 | 3.643 | 3.545 | 3.579 | 142,873 | +0.03(+0.72%) |
May 19, 2009 | 3.545 | 3.592 | 3.545 | 3.553 | 97,061 | +0.00(+0.00%) |
May 18, 2009 | 3.532 | 3.579 | 3.529 | 3.553 | 124,892 | +0.00(+0.00%) |
May 15, 2009 | 3.558 | 3.575 | 3.472 | 3.553 | 133,210 | -0.03(-0.72%) |
May 14, 2009 | 3.618 | 3.618 | 3.562 | 3.579 | 59,266 | -0.04(-1.07%) |
May 13, 2009 | 3.626 | 3.639 | 3.571 | 3.618 | 133,749 | -0.03(-0.71%) |
May 12, 2009 | 3.665 | 3.686 | 3.639 | 3.643 | 61,615 | -0.02(-0.47%) |
May 11, 2009 | 3.673 | 3.673 | 3.639 | 3.660 | 46,755 | -0.01(-0.23%) |
May 08, 2009 | 3.665 | 3.703 | 3.648 | 3.669 | 83,385 | -0.00(-0.12%) |
May 07, 2009 | 3.716 | 3.716 | 3.630 | 3.673 | 89,479 | -0.04(-1.04%) |
May 06, 2009 | 3.630 | 3.712 | 3.615 | 3.712 | 78,853 | +0.06(+1.76%) |
May 05, 2009 | 3.703 | 3.720 | 3.618 | 3.648 | 70,956 | -0.06(-1.50%) |
May 04, 2009 | 3.682 | 3.750 | 3.665 | 3.703 | 132,163 | +0.03(+0.70%) |
May 01, 2009 | 3.720 | 3.755 | 3.669 | 3.678 | 134,987 | -0.05(-1.26%) |
Apr 30, 2009 | 3.755 | 3.755 | 3.682 | 3.725 | 89,860 | +0.00(+0.12%) |
Apr 29, 2009 | 3.682 | 3.720 | 3.652 | 3.720 | 146,584 | +0.06(+1.52%) |
Apr 28, 2009 | 3.579 | 3.665 | 3.579 | 3.665 | 100,906 | +0.08(+2.15%) |
Apr 27, 2009 | 3.600 | 3.626 | 3.575 | 3.588 | 73,839 | -0.03(-0.71%) |
Apr 24, 2009 | 3.588 | 3.660 | 3.575 | 3.613 | 134,004 | +0.03(+0.72%) |
Apr 23, 2009 | 3.622 | 3.660 | 3.583 | 3.588 | 287,746 | -0.01(-0.24%) |
Apr 22, 2009 | 3.592 | 3.639 | 3.579 | 3.596 | 170,325 | -0.01(-0.24%) |
Apr 21, 2009 | 3.528 | 3.618 | 3.528 | 3.605 | 66,306 | +0.08(+2.18%) |
Apr 20, 2009 | 3.528 | 3.528 | 3.468 | 3.528 | 110,823 | +0.00(+0.00%) |
Apr 17, 2009 | 3.562 | 3.579 | 3.511 | 3.528 | 69,167 | -0.03(-0.96%) |
Apr 16, 2009 | 3.562 | 3.562 | 3.485 | 3.562 | 85,767 | -0.03(-0.83%) |
Apr 15, 2009 | 3.498 | 3.596 | 3.455 | 3.592 | 165,051 | +0.12(+3.33%) |
Apr 14, 2009 | 3.511 | 3.511 | 3.468 | 3.476 | 79,089 | -0.03(-0.98%) |
Apr 13, 2009 | 3.498 | 3.511 | 3.468 | 3.511 | 111,001 | -0.02(-0.49%) |
Apr 09, 2009 | 3.442 | 3.532 | 3.442 | 3.528 | 69,524 | +0.09(+2.62%) |
Apr 08, 2009 | 3.502 | 3.511 | 3.434 | 3.438 | 110,704 | -0.06(-1.59%) |
Apr 07, 2009 | 3.429 | 3.511 | 3.416 | 3.493 | 80,636 | +0.01(+0.37%) |
Apr 06, 2009 | 3.425 | 3.485 | 3.386 | 3.481 | 88,054 | +0.00(+0.00%) |
Apr 03, 2009 | 3.476 | 3.511 | 3.326 | 3.481 | 102,242 | +0.03(+0.74%) |
Apr 02, 2009 | 3.374 | 3.472 | 3.374 | 3.455 | 83,072 | +0.08(+2.41%) |
Apr 01, 2009 | 3.301 | 3.425 | 3.288 | 3.374 | 106,093 | +0.07(+2.20%) |
Mar 31, 2009 | 3.198 | 3.322 | 3.147 | 3.301 | 149,219 | +0.05(+1.58%) |
Mar 30, 2009 | 3.395 | 3.395 | 3.202 | 3.249 | 153,599 | -0.08(-2.44%) |
Mar 26, 2009 | 3.297 | 3.331 | 3.249 | 3.331 | 194,987 | +0.09(+2.77%) |
Mar 25, 2009 | 3.078 | 3.322 | 3.078 | 3.241 | 179,981 | +0.12(+3.70%) |
Mar 24, 2009 | 3.082 | 3.142 | 3.082 | 3.125 | 91,791 | +0.06(+2.10%) |
Mar 23, 2009 | 3.091 | 3.108 | 3.061 | 3.061 | 154,285 | -0.06(-1.92%) |
Mar 20, 2009 | 3.130 | 3.254 | 3.095 | 3.121 | 119,709 | -0.06(-1.88%) |
Mar 19, 2009 | 3.100 | 3.202 | 3.082 | 3.181 | 112,914 | +0.07(+2.34%) |
Mar 18, 2009 | 3.065 | 3.134 | 3.065 | 3.108 | 157,712 | -0.08(-2.42%) |
Mar 17, 2009 | 3.142 | 3.215 | 3.100 | 3.185 | 129,468 | +0.04(+1.36%) |
Mar 16, 2009 | 3.134 | 3.202 | 3.100 | 3.142 | 125,990 | +0.06(+2.09%) |
Mar 13, 2009 | 3.104 | 3.108 | 3.040 | 3.078 | 0 | -0.02(-0.69%) |
Mar 12, 2009 | 3.147 | 3.160 | 3.065 | 3.100 | 72,965 | -0.02(-0.55%) |
Mar 11, 2009 | 3.065 | 3.165 | 3.065 | 3.117 | 143,020 | -0.01(-0.41%) |
Mar 10, 2009 | 3.053 | 3.134 | 3.053 | 3.130 | 68,985 | +0.08(+2.67%) |
Mar 09, 2009 | 3.074 | 3.211 | 3.031 | 3.048 | 79,767 | -0.07(-2.33%) |
Mar 06, 2009 | 3.168 | 3.177 | 3.087 | 3.121 | 0 | -0.03(-0.95%) |
Mar 05, 2009 | 3.125 | 3.172 | 2.997 | 3.151 | 192,740 | +0.03(+0.85%) |
Mar 04, 2009 | 3.168 | 3.168 | 2.993 | 3.125 | 234,067 | -0.20(-6.07%) |