Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.562 | 3.684 | 3.459 | 3.485 | 511,059 | -0.08(-2.23%) |
May 28, 2009 | 3.625 | 3.625 | 3.457 | 3.564 | 149,479 | -0.04(-1.04%) |
May 27, 2009 | 3.541 | 3.625 | 3.518 | 3.602 | 319,870 | +0.04(+1.18%) |
May 26, 2009 | 3.471 | 3.567 | 3.443 | 3.560 | 374,864 | +0.10(+2.84%) |
May 22, 2009 | 3.487 | 3.489 | 3.426 | 3.461 | 80,319 | -0.02(-0.60%) |
May 21, 2009 | 3.489 | 3.501 | 3.412 | 3.482 | 129,216 | -0.01(-0.20%) |
May 20, 2009 | 3.539 | 3.585 | 3.461 | 3.489 | 277,045 | -0.05(-1.39%) |
May 19, 2009 | 3.466 | 3.583 | 3.436 | 3.539 | 243,874 | +0.04(+1.00%) |
May 18, 2009 | 3.356 | 3.508 | 3.344 | 3.504 | 267,210 | +0.17(+5.05%) |
May 15, 2009 | 3.279 | 3.384 | 3.279 | 3.335 | 177,130 | +0.08(+2.37%) |
May 14, 2009 | 3.111 | 3.270 | 3.108 | 3.258 | 387,653 | +0.19(+6.09%) |
May 13, 2009 | 3.363 | 3.368 | 3.059 | 3.071 | 398,103 | -0.30(-9.01%) |
May 12, 2009 | 3.426 | 3.450 | 3.321 | 3.375 | 252,540 | -0.04(-1.23%) |
May 11, 2009 | 3.419 | 3.422 | 3.332 | 3.417 | 155,477 | -0.06(-1.81%) |
May 08, 2009 | 3.482 | 3.494 | 3.333 | 3.480 | 196,375 | +0.08(+2.34%) |
May 07, 2009 | 3.522 | 3.543 | 3.368 | 3.401 | 292,878 | +0.03(+0.90%) |
May 06, 2009 | 3.391 | 3.471 | 3.308 | 3.370 | 187,964 | -0.01(-0.35%) |
May 05, 2009 | 3.417 | 3.450 | 3.321 | 3.382 | 387,833 | -0.04(-1.03%) |
May 04, 2009 | 3.366 | 3.518 | 3.323 | 3.417 | 261,609 | -0.08(-2.40%) |
May 01, 2009 | 3.630 | 3.630 | 3.473 | 3.501 | 143,386 | -0.12(-3.42%) |
Apr 30, 2009 | 3.667 | 3.730 | 3.585 | 3.625 | 164,679 | -0.01(-0.26%) |
Apr 29, 2009 | 3.613 | 3.744 | 3.560 | 3.634 | 197,623 | +0.05(+1.50%) |
Apr 28, 2009 | 3.412 | 3.590 | 3.347 | 3.581 | 219,331 | +0.15(+4.43%) |
Apr 27, 2009 | 3.344 | 3.459 | 3.302 | 3.429 | 280,200 | +0.03(+0.76%) |
Apr 24, 2009 | 3.436 | 3.450 | 3.220 | 3.403 | 544,931 | +0.00(+0.07%) |
Apr 23, 2009 | 3.679 | 3.716 | 3.328 | 3.401 | 449,668 | -0.41(-10.74%) |
Apr 22, 2009 | 3.733 | 3.859 | 3.663 | 3.810 | 207,821 | +0.03(+0.87%) |
Apr 21, 2009 | 3.499 | 3.801 | 3.450 | 3.777 | 312,140 | +0.28(+7.95%) |
Apr 20, 2009 | 3.440 | 3.555 | 3.417 | 3.499 | 161,703 | -0.03(-0.86%) |
Apr 17, 2009 | 3.562 | 3.597 | 3.499 | 3.529 | 407,877 | -0.02(-0.46%) |
Apr 16, 2009 | 3.627 | 3.649 | 3.508 | 3.546 | 322,021 | -0.05(-1.30%) |
Apr 15, 2009 | 3.543 | 3.681 | 3.511 | 3.592 | 177,797 | +0.05(+1.52%) |
Apr 14, 2009 | 3.508 | 3.588 | 3.484 | 3.539 | 189,427 | -0.00(-0.07%) |
Apr 13, 2009 | 3.618 | 3.642 | 3.293 | 3.541 | 366,800 | -0.10(-2.76%) |
Apr 09, 2009 | 3.801 | 3.801 | 3.613 | 3.641 | 194,733 | -0.10(-2.69%) |
Apr 08, 2009 | 3.798 | 3.824 | 3.663 | 3.742 | 202,596 | -0.05(-1.23%) |
Apr 07, 2009 | 3.719 | 3.822 | 3.695 | 3.789 | 301,737 | +0.07(+1.89%) |
Apr 06, 2009 | 3.700 | 3.812 | 3.567 | 3.719 | 184,056 | -0.02(-0.63%) |
Apr 03, 2009 | 3.663 | 3.791 | 3.663 | 3.742 | 106,811 | +0.08(+2.30%) |
Apr 02, 2009 | 3.688 | 3.859 | 3.550 | 3.658 | 436,148 | +0.00(+0.06%) |
Apr 01, 2009 | 3.557 | 3.730 | 3.366 | 3.656 | 183,300 | +0.04(+1.10%) |
Mar 31, 2009 | 3.504 | 3.758 | 3.481 | 3.616 | 224,633 | +0.13(+3.62%) |
Mar 30, 2009 | 3.737 | 3.737 | 3.349 | 3.489 | 223,188 | -0.12(-3.37%) |
Mar 26, 2009 | 3.468 | 3.658 | 3.468 | 3.611 | 349,022 | +0.16(+4.54%) |
Mar 25, 2009 | 3.323 | 3.499 | 3.314 | 3.454 | 298,120 | +0.20(+6.03%) |
Mar 24, 2009 | 3.363 | 3.506 | 3.256 | 3.258 | 279,435 | -0.13(-3.86%) |
Mar 23, 2009 | 3.288 | 3.391 | 3.192 | 3.389 | 450,681 | +0.23(+7.41%) |
Mar 20, 2009 | 3.520 | 3.588 | 3.153 | 3.155 | 423,552 | -0.36(-10.13%) |
Mar 19, 2009 | 3.658 | 3.670 | 3.475 | 3.511 | 259,946 | -0.11(-3.04%) |
Mar 18, 2009 | 3.730 | 3.730 | 3.557 | 3.620 | 376,925 | -0.10(-2.76%) |
Mar 17, 2009 | 3.358 | 3.723 | 3.298 | 3.723 | 439,736 | +0.39(+11.56%) |
Mar 16, 2009 | 3.742 | 3.742 | 3.298 | 3.337 | 704,082 | -0.37(-9.97%) |
Mar 13, 2009 | 3.562 | 3.733 | 3.511 | 3.707 | 187,951 | +0.15(+4.14%) |
Mar 12, 2009 | 3.300 | 3.620 | 3.300 | 3.560 | 229,563 | +0.26(+7.79%) |
Mar 11, 2009 | 3.370 | 3.438 | 3.298 | 3.302 | 219,874 | -0.04(-1.19%) |
Mar 10, 2009 | 3.368 | 3.412 | 3.298 | 3.342 | 280,623 | +0.04(+1.28%) |
Mar 09, 2009 | 3.319 | 3.351 | 3.274 | 3.300 | 169,549 | -0.05(-1.54%) |
Mar 06, 2009 | 3.312 | 3.395 | 3.298 | 3.351 | 272,863 | +0.05(+1.56%) |
Mar 05, 2009 | 3.373 | 3.440 | 3.286 | 3.300 | 430,598 | -0.11(-3.36%) |
Mar 04, 2009 | 3.337 | 3.487 | 3.314 | 3.415 | 204,759 | +0.31(+10.11%) |