Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.740 | 3.900 | 3.710 | 3.890 | 381,478 | +0.15(+4.01%) |
May 28, 2009 | 3.770 | 3.830 | 3.720 | 3.740 | 329,159 | -0.01(-0.27%) |
May 27, 2009 | 3.700 | 3.840 | 3.690 | 3.750 | 262,261 | +0.01(+0.27%) |
May 26, 2009 | 3.510 | 3.770 | 3.510 | 3.740 | 327,385 | +0.25(+7.16%) |
May 22, 2009 | 3.400 | 3.590 | 3.320 | 3.490 | 371,805 | +0.12(+3.56%) |
May 21, 2009 | 3.500 | 3.610 | 3.250 | 3.370 | 425,314 | -0.15(-4.26%) |
May 20, 2009 | 3.660 | 3.710 | 3.500 | 3.520 | 270,201 | -0.08(-2.22%) |
May 19, 2009 | 3.540 | 3.690 | 3.500 | 3.600 | 372,358 | +0.08(+2.27%) |
May 18, 2009 | 3.450 | 3.560 | 3.380 | 3.520 | 548,603 | +0.13(+3.83%) |
May 15, 2009 | 3.490 | 3.498 | 3.370 | 3.390 | 394,909 | -0.09(-2.59%) |
May 14, 2009 | 3.540 | 3.565 | 3.440 | 3.480 | 602,380 | -0.03(-0.85%) |
May 13, 2009 | 3.720 | 3.810 | 3.510 | 3.510 | 360,435 | -0.28(-7.39%) |
May 12, 2009 | 3.910 | 3.930 | 3.720 | 3.790 | 194,571 | -0.11(-2.82%) |
May 11, 2009 | 3.870 | 3.960 | 3.840 | 3.900 | 353,660 | -0.05(-1.27%) |
May 08, 2009 | 4.060 | 4.080 | 3.710 | 3.950 | 517,428 | -0.06(-1.50%) |
May 07, 2009 | 4.380 | 4.430 | 3.870 | 4.010 | 444,203 | -0.33(-7.60%) |
May 06, 2009 | 4.520 | 4.540 | 4.230 | 4.340 | 310,131 | -0.15(-3.34%) |
May 05, 2009 | 4.540 | 4.540 | 4.380 | 4.490 | 339,621 | -0.04(-0.88%) |
May 04, 2009 | 4.550 | 4.650 | 4.470 | 4.530 | 392,670 | -0.06(-1.31%) |
May 01, 2009 | 4.700 | 4.700 | 4.560 | 4.590 | 387,590 | -0.06(-1.29%) |
Apr 30, 2009 | 4.400 | 4.980 | 4.400 | 4.650 | 785,667 | +0.22(+4.97%) |
Apr 29, 2009 | 4.020 | 4.440 | 4.010 | 4.430 | 647,446 | +0.43(+10.75%) |
Apr 28, 2009 | 3.890 | 4.060 | 3.850 | 4.000 | 176,939 | +0.09(+2.30%) |
Apr 27, 2009 | 4.050 | 4.110 | 3.840 | 3.910 | 285,897 | -0.23(-5.56%) |
Apr 24, 2009 | 4.080 | 4.250 | 4.000 | 4.140 | 248,355 | +0.12(+2.99%) |
Apr 23, 2009 | 4.270 | 4.300 | 4.010 | 4.020 | 300,543 | -0.26(-6.07%) |
Apr 22, 2009 | 4.100 | 4.310 | 4.030 | 4.280 | 255,586 | +0.10(+2.39%) |
Apr 21, 2009 | 3.860 | 4.190 | 3.860 | 4.180 | 382,647 | +0.32(+8.29%) |
Apr 20, 2009 | 3.990 | 4.080 | 3.800 | 3.860 | 705,274 | -0.23(-5.62%) |
Apr 17, 2009 | 3.840 | 4.140 | 3.770 | 4.090 | 485,205 | +0.27(+7.07%) |
Apr 16, 2009 | 3.750 | 3.870 | 3.660 | 3.820 | 273,260 | +0.11(+2.96%) |
Apr 15, 2009 | 3.610 | 3.730 | 3.520 | 3.710 | 315,927 | +0.07(+1.92%) |
Apr 14, 2009 | 3.700 | 3.750 | 3.630 | 3.640 | 526,280 | -0.13(-3.45%) |
Apr 13, 2009 | 3.880 | 3.980 | 3.750 | 3.770 | 372,205 | -0.14(-3.58%) |
Apr 09, 2009 | 3.860 | 3.960 | 3.800 | 3.910 | 403,920 | +0.14(+3.71%) |
Apr 08, 2009 | 3.650 | 3.790 | 3.620 | 3.770 | 368,250 | +0.14(+3.86%) |
Apr 07, 2009 | 4.020 | 4.090 | 3.620 | 3.630 | 362,678 | -0.46(-11.25%) |
Apr 06, 2009 | 4.210 | 4.210 | 4.000 | 4.090 | 191,802 | -0.14(-3.31%) |
Apr 03, 2009 | 4.090 | 4.230 | 4.060 | 4.230 | 250,406 | +0.14(+3.42%) |
Apr 02, 2009 | 3.980 | 4.130 | 3.940 | 4.090 | 568,642 | +0.19(+4.87%) |
Apr 01, 2009 | 3.750 | 3.960 | 3.680 | 3.900 | 240,492 | +0.14(+3.72%) |
Mar 31, 2009 | 3.830 | 3.950 | 3.760 | 3.760 | 338,563 | -0.01(-0.27%) |
Mar 30, 2009 | 3.950 | 3.970 | 3.720 | 3.770 | 291,706 | -0.51(-11.92%) |
Mar 26, 2009 | 3.980 | 4.350 | 3.960 | 4.280 | 468,256 | +0.36(+9.18%) |
Mar 25, 2009 | 3.920 | 4.130 | 3.700 | 3.920 | 304,948 | +0.02(+0.51%) |
Mar 24, 2009 | 4.140 | 4.180 | 3.900 | 3.900 | 208,572 | -0.31(-7.36%) |
Mar 23, 2009 | 4.010 | 4.210 | 3.770 | 4.210 | 339,169 | +0.44(+11.67%) |
Mar 20, 2009 | 4.110 | 4.110 | 3.760 | 3.770 | 301,085 | -0.30(-7.37%) |
Mar 19, 2009 | 4.150 | 4.200 | 3.970 | 4.070 | 179,356 | -0.04(-0.97%) |
Mar 18, 2009 | 3.960 | 4.120 | 3.860 | 4.110 | 337,238 | +0.14(+3.53%) |
Mar 17, 2009 | 3.680 | 3.970 | 3.680 | 3.970 | 253,551 | +0.30(+8.17%) |
Mar 16, 2009 | 3.890 | 3.890 | 3.660 | 3.670 | 270,368 | -0.17(-4.43%) |
Mar 13, 2009 | 3.950 | 4.000 | 3.820 | 3.840 | 215,462 | -0.11(-2.78%) |
Mar 12, 2009 | 3.610 | 3.950 | 3.500 | 3.950 | 420,659 | +0.31(+8.52%) |
Mar 11, 2009 | 3.630 | 3.720 | 3.550 | 3.640 | 245,132 | +0.03(+0.83%) |
Mar 10, 2009 | 3.250 | 3.630 | 3.160 | 3.610 | 513,503 | +0.43(+13.52%) |
Mar 09, 2009 | 3.150 | 3.280 | 3.150 | 3.180 | 233,799 | +0.04(+1.27%) |
Mar 06, 2009 | 3.160 | 3.200 | 3.020 | 3.140 | 447,143 | +0.01(+0.32%) |
Mar 05, 2009 | 3.260 | 3.350 | 3.110 | 3.130 | 541,374 | -0.21(-6.29%) |
Mar 04, 2009 | 3.370 | 3.450 | 3.200 | 3.340 | 658,772 | -0.10(-2.91%) |