Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.964 | 4.008 | 3.874 | 4.008 | 1,127,789 | +0.05(+1.35%) |
May 28, 2009 | 3.989 | 3.992 | 3.834 | 3.954 | 1,197,914 | +0.01(+0.27%) |
May 27, 2009 | 4.004 | 4.045 | 3.935 | 3.943 | 1,038,125 | -0.08(-1.89%) |
May 26, 2009 | 3.783 | 4.052 | 3.776 | 4.020 | 1,316,838 | +0.20(+5.21%) |
May 22, 2009 | 3.919 | 3.943 | 3.810 | 3.821 | 778,158 | -0.08(-2.16%) |
May 21, 2009 | 3.923 | 3.980 | 3.846 | 3.905 | 1,186,345 | -0.06(-1.52%) |
May 20, 2009 | 3.929 | 4.068 | 3.925 | 3.965 | 2,077,006 | +0.04(+1.12%) |
May 19, 2009 | 3.906 | 3.980 | 3.861 | 3.921 | 1,087,103 | +0.03(+0.69%) |
May 18, 2009 | 3.827 | 3.899 | 3.780 | 3.894 | 1,954,356 | +0.11(+3.04%) |
May 15, 2009 | 3.795 | 3.862 | 3.746 | 3.779 | 1,395,292 | -0.02(-0.42%) |
May 14, 2009 | 3.849 | 3.879 | 3.767 | 3.795 | 2,376,155 | -0.02(-0.63%) |
May 13, 2009 | 3.994 | 4.012 | 3.814 | 3.819 | 1,890,150 | -0.24(-5.80%) |
May 12, 2009 | 4.161 | 4.185 | 3.994 | 4.054 | 2,633,309 | -0.09(-2.19%) |
May 11, 2009 | 4.187 | 4.225 | 4.144 | 4.145 | 2,360,239 | -0.12(-2.91%) |
May 08, 2009 | 4.201 | 4.344 | 4.201 | 4.270 | 2,040,159 | +0.09(+2.27%) |
May 07, 2009 | 4.177 | 4.201 | 4.112 | 4.175 | 2,903,169 | +0.05(+1.23%) |
May 06, 2009 | 4.207 | 4.207 | 4.020 | 4.124 | 4,330,811 | -0.05(-1.31%) |
May 05, 2009 | 4.244 | 4.274 | 4.119 | 4.179 | 1,683,186 | -0.08(-1.88%) |
May 04, 2009 | 4.167 | 4.270 | 4.123 | 4.259 | 2,959,338 | +0.11(+2.74%) |
May 01, 2009 | 4.156 | 4.169 | 4.068 | 4.145 | 2,586,666 | -0.01(-0.23%) |
Apr 30, 2009 | 4.189 | 4.304 | 4.129 | 4.155 | 4,321,704 | +0.02(+0.42%) |
Apr 29, 2009 | 4.061 | 4.181 | 4.017 | 4.137 | 3,826,614 | +0.15(+3.86%) |
Apr 28, 2009 | 3.964 | 4.033 | 3.934 | 3.984 | 4,177,353 | -0.02(-0.47%) |
Apr 27, 2009 | 4.074 | 4.086 | 3.922 | 4.002 | 4,212,112 | -0.19(-4.59%) |
Apr 24, 2009 | 4.123 | 4.348 | 4.092 | 4.195 | 3,610,903 | +0.08(+1.92%) |
Apr 23, 2009 | 3.937 | 4.163 | 3.883 | 4.116 | 4,421,964 | +0.19(+4.87%) |
Apr 22, 2009 | 3.850 | 4.025 | 3.827 | 3.925 | 2,868,821 | -0.01(-0.17%) |
Apr 21, 2009 | 3.735 | 3.934 | 3.708 | 3.931 | 3,574,227 | +0.20(+5.22%) |
Apr 20, 2009 | 3.838 | 3.869 | 3.708 | 3.736 | 4,353,486 | -0.20(-4.99%) |
Apr 17, 2009 | 3.541 | 3.960 | 3.382 | 3.933 | 11,276,741 | -0.09(-2.32%) |
Apr 16, 2009 | 3.819 | 4.066 | 3.744 | 4.026 | 2,677,602 | +0.24(+6.35%) |
Apr 15, 2009 | 3.715 | 3.802 | 3.652 | 3.786 | 1,759,171 | +0.04(+1.07%) |
Apr 14, 2009 | 3.728 | 3.771 | 3.625 | 3.746 | 2,945,098 | -0.06(-1.55%) |
Apr 13, 2009 | 3.838 | 3.853 | 3.698 | 3.805 | 2,031,605 | -0.08(-2.10%) |
Apr 09, 2009 | 3.648 | 3.901 | 3.648 | 3.886 | 2,814,336 | +0.31(+8.75%) |
Apr 08, 2009 | 3.462 | 3.573 | 3.462 | 3.573 | 1,483,048 | +0.12(+3.52%) |
Apr 07, 2009 | 3.461 | 3.494 | 3.410 | 3.452 | 1,453,429 | -0.07(-2.08%) |
Apr 06, 2009 | 3.474 | 3.529 | 3.410 | 3.525 | 1,566,680 | -0.00(-0.08%) |
Apr 03, 2009 | 3.489 | 3.533 | 3.464 | 3.528 | 1,013,236 | +0.02(+0.65%) |
Apr 02, 2009 | 3.449 | 3.608 | 3.449 | 3.505 | 2,049,969 | +0.14(+4.21%) |
Apr 01, 2009 | 3.313 | 3.377 | 3.243 | 3.364 | 1,456,026 | -0.00(-0.04%) |
Mar 31, 2009 | 3.339 | 3.429 | 3.294 | 3.365 | 1,629,315 | +0.05(+1.61%) |
Mar 30, 2009 | 3.381 | 3.381 | 3.235 | 3.311 | 2,297,911 | -0.20(-5.74%) |
Mar 26, 2009 | 3.429 | 3.515 | 3.350 | 3.513 | 2,952,663 | +0.13(+3.79%) |
Mar 25, 2009 | 3.322 | 3.421 | 3.266 | 3.385 | 2,982,529 | +0.08(+2.51%) |
Mar 24, 2009 | 3.346 | 3.397 | 3.289 | 3.302 | 1,940,751 | -0.10(-2.91%) |
Mar 23, 2009 | 3.266 | 3.401 | 3.266 | 3.401 | 2,602,822 | +0.29(+9.23%) |
Mar 20, 2009 | 3.233 | 3.234 | 3.075 | 3.114 | 1,953,982 | -0.09(-2.88%) |
Mar 19, 2009 | 3.330 | 3.330 | 3.195 | 3.206 | 1,509,037 | -0.08(-2.32%) |
Mar 18, 2009 | 3.107 | 3.305 | 3.080 | 3.282 | 3,870,256 | +0.19(+6.14%) |
Mar 17, 2009 | 2.886 | 3.096 | 2.825 | 3.092 | 3,897,488 | +0.21(+7.38%) |
Mar 16, 2009 | 2.963 | 3.001 | 2.872 | 2.880 | 1,565,138 | -0.06(-2.09%) |
Mar 13, 2009 | 2.967 | 3.025 | 2.886 | 2.941 | 0 | -0.01(-0.32%) |
Mar 12, 2009 | 2.872 | 2.976 | 2.800 | 2.951 | 2,318,647 | +0.07(+2.51%) |
Mar 11, 2009 | 2.945 | 2.965 | 2.860 | 2.878 | 1,951,011 | -0.05(-1.87%) |
Mar 10, 2009 | 2.909 | 2.985 | 2.869 | 2.933 | 2,637,589 | +0.09(+3.10%) |
Mar 09, 2009 | 2.955 | 3.012 | 2.829 | 2.845 | 3,151,253 | -0.15(-5.08%) |
Mar 06, 2009 | 3.027 | 3.126 | 2.940 | 2.997 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 3.159 | 3.204 | 2.975 | 3.011 | 858,557 | -0.22(-6.67%) |
Mar 04, 2009 | 3.241 | 3.293 | 3.174 | 3.226 | 2,472,637 | +0.01(+0.29%) |