Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.767 | 3.837 | 3.767 | 3.815 | 322,367 | +0.04(+1.18%) |
May 28, 2009 | 3.737 | 3.807 | 3.701 | 3.770 | 316,864 | +0.06(+1.59%) |
May 27, 2009 | 3.715 | 3.730 | 3.685 | 3.711 | 276,899 | +0.02(+0.50%) |
May 26, 2009 | 3.641 | 3.696 | 3.641 | 3.693 | 373,735 | +0.04(+1.01%) |
May 22, 2009 | 3.663 | 3.671 | 3.641 | 3.656 | 207,771 | +0.01(+0.30%) |
May 21, 2009 | 3.671 | 3.678 | 3.637 | 3.645 | 155,988 | -0.03(-0.70%) |
May 20, 2009 | 3.659 | 3.685 | 3.641 | 3.671 | 222,863 | +0.03(+0.91%) |
May 19, 2009 | 3.641 | 3.667 | 3.634 | 3.637 | 260,580 | -0.00(-0.10%) |
May 18, 2009 | 3.563 | 3.641 | 3.556 | 3.641 | 216,553 | +0.07(+2.07%) |
May 15, 2009 | 3.600 | 3.608 | 3.530 | 3.567 | 187,325 | +0.00(+0.10%) |
May 14, 2009 | 3.523 | 3.563 | 3.490 | 3.563 | 266,440 | +0.07(+2.01%) |
May 13, 2009 | 3.589 | 3.589 | 3.479 | 3.493 | 528,638 | -0.11(-3.17%) |
May 12, 2009 | 3.637 | 3.652 | 3.600 | 3.608 | 208,461 | -0.01(-0.31%) |
May 11, 2009 | 3.597 | 3.630 | 3.578 | 3.619 | 472,235 | -0.01(-0.31%) |
May 08, 2009 | 3.637 | 3.656 | 3.608 | 3.630 | 443,378 | +0.01(+0.31%) |
May 07, 2009 | 3.678 | 3.682 | 3.604 | 3.619 | 316,246 | -0.02(-0.49%) |
May 06, 2009 | 3.593 | 3.645 | 3.572 | 3.637 | 440,486 | +0.06(+1.63%) |
May 05, 2009 | 3.604 | 3.604 | 3.556 | 3.578 | 261,268 | -0.02(-0.51%) |
May 04, 2009 | 3.530 | 3.600 | 3.527 | 3.597 | 307,676 | +0.08(+2.31%) |
May 01, 2009 | 3.479 | 3.515 | 3.456 | 3.515 | 319,507 | +0.06(+1.82%) |
Apr 30, 2009 | 3.416 | 3.460 | 3.390 | 3.453 | 400,066 | +0.07(+2.19%) |
Apr 29, 2009 | 3.360 | 3.412 | 3.355 | 3.379 | 276,306 | +0.01(+0.44%) |
Apr 28, 2009 | 3.375 | 3.383 | 3.346 | 3.364 | 191,650 | -0.02(-0.55%) |
Apr 27, 2009 | 3.390 | 3.394 | 3.362 | 3.383 | 89,115 | -0.01(-0.43%) |
Apr 24, 2009 | 3.353 | 3.397 | 3.353 | 3.397 | 253,658 | +0.01(+0.33%) |
Apr 23, 2009 | 3.371 | 3.393 | 3.331 | 3.386 | 270,302 | +0.06(+1.89%) |
Apr 22, 2009 | 3.353 | 3.394 | 3.320 | 3.323 | 322,039 | -0.03(-0.77%) |
Apr 21, 2009 | 3.261 | 3.364 | 3.257 | 3.349 | 269,861 | -0.01(-0.44%) |
Apr 20, 2009 | 3.379 | 3.434 | 3.316 | 3.364 | 584,786 | -0.02(-0.55%) |
Apr 17, 2009 | 3.323 | 3.427 | 3.323 | 3.383 | 687,063 | +0.08(+2.53%) |
Apr 16, 2009 | 3.253 | 3.320 | 3.250 | 3.299 | 451,426 | +0.08(+2.34%) |
Apr 15, 2009 | 3.131 | 3.227 | 3.131 | 3.224 | 230,813 | +0.08(+2.46%) |
Apr 14, 2009 | 3.120 | 3.168 | 3.120 | 3.146 | 395,218 | +0.03(+0.83%) |
Apr 13, 2009 | 3.143 | 3.194 | 3.117 | 3.120 | 661,293 | -0.06(-1.86%) |
Apr 09, 2009 | 3.216 | 3.216 | 3.091 | 3.179 | 729,601 | +0.01(+0.23%) |
Apr 08, 2009 | 3.368 | 3.368 | 3.113 | 3.172 | 227,003 | +0.05(+1.66%) |
Apr 07, 2009 | 3.083 | 3.133 | 3.083 | 3.120 | 120,423 | -0.04(-1.17%) |
Apr 06, 2009 | 3.146 | 3.157 | 3.083 | 3.157 | 165,168 | -0.04(-1.27%) |
Apr 03, 2009 | 3.157 | 3.213 | 3.154 | 3.198 | 221,018 | +0.01(+0.35%) |
Apr 02, 2009 | 3.165 | 3.209 | 3.165 | 3.187 | 195,972 | +0.05(+1.65%) |
Apr 01, 2009 | 2.995 | 3.146 | 2.995 | 3.135 | 225,785 | +0.08(+2.78%) |
Mar 31, 2009 | 2.932 | 3.061 | 2.932 | 3.050 | 269,181 | +0.10(+3.25%) |
Mar 30, 2009 | 3.035 | 3.035 | 2.928 | 2.954 | 295,248 | -0.15(-4.88%) |
Mar 26, 2009 | 3.080 | 3.113 | 3.069 | 3.106 | 311,142 | +0.05(+1.57%) |
Mar 25, 2009 | 3.102 | 3.102 | 3.032 | 3.058 | 236,581 | -0.01(-0.24%) |
Mar 24, 2009 | 3.087 | 3.087 | 3.024 | 3.065 | 164,662 | -0.02(-0.72%) |
Mar 23, 2009 | 3.035 | 3.102 | 3.026 | 3.087 | 468,744 | +0.14(+4.63%) |
Mar 20, 2009 | 3.035 | 3.035 | 2.928 | 2.950 | 379,189 | -0.07(-2.44%) |
Mar 19, 2009 | 3.095 | 3.097 | 3.017 | 3.024 | 272,818 | -0.07(-2.38%) |
Mar 18, 2009 | 3.087 | 3.098 | 3.065 | 3.098 | 188,955 | +0.02(+0.72%) |
Mar 17, 2009 | 3.095 | 3.095 | 3.046 | 3.076 | 203,116 | -0.01(-0.36%) |
Mar 16, 2009 | 3.124 | 3.124 | 3.080 | 3.087 | 263,269 | +0.01(+0.48%) |
Mar 13, 2009 | 3.227 | 3.227 | 3.028 | 3.072 | 0 | -0.08(-2.46%) |
Mar 12, 2009 | 2.910 | 3.154 | 2.895 | 3.150 | 1,092,773 | +0.28(+9.78%) |
Mar 11, 2009 | 2.733 | 2.891 | 2.722 | 2.869 | 415,889 | +0.14(+5.00%) |
Mar 10, 2009 | 2.674 | 2.744 | 2.611 | 2.733 | 511,723 | +0.14(+5.56%) |
Mar 09, 2009 | 2.585 | 2.614 | 2.567 | 2.589 | 503,066 | -0.05(-1.96%) |
Mar 06, 2009 | 2.699 | 2.714 | 2.611 | 2.640 | 0 | -0.11(-4.16%) |
Mar 05, 2009 | 2.751 | 2.902 | 2.722 | 2.755 | 711,571 | -0.08(-2.74%) |
Mar 04, 2009 | 2.755 | 2.869 | 2.755 | 2.832 | 676,735 | -0.06(-1.92%) |