Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.462 | 3.607 | 3.456 | 3.607 | 3,635,960 | +0.15(+4.20%) |
May 28, 2009 | 3.513 | 3.550 | 3.451 | 3.462 | 2,506,965 | -0.01(-0.30%) |
May 27, 2009 | 3.539 | 3.581 | 3.467 | 3.472 | 2,571,175 | -0.10(-2.76%) |
May 26, 2009 | 3.451 | 3.607 | 3.425 | 3.571 | 2,462,658 | +0.10(+2.99%) |
May 22, 2009 | 3.503 | 3.539 | 3.462 | 3.467 | 4,093,370 | -0.02(-0.45%) |
May 21, 2009 | 3.529 | 3.550 | 3.462 | 3.482 | 4,762,631 | -0.07(-2.04%) |
May 20, 2009 | 3.498 | 3.633 | 3.498 | 3.555 | 4,732,198 | +0.07(+2.09%) |
May 19, 2009 | 3.513 | 3.565 | 3.474 | 3.482 | 4,886,587 | -0.04(-1.03%) |
May 18, 2009 | 3.591 | 3.607 | 3.477 | 3.519 | 3,073,324 | -0.04(-1.02%) |
May 15, 2009 | 3.529 | 3.602 | 3.477 | 3.555 | 3,135,025 | +0.03(+0.74%) |
May 14, 2009 | 3.430 | 3.560 | 3.430 | 3.529 | 3,190,314 | +0.12(+3.50%) |
May 13, 2009 | 3.446 | 3.513 | 3.410 | 3.410 | 3,970,914 | -0.08(-2.38%) |
May 12, 2009 | 3.560 | 3.565 | 3.425 | 3.493 | 5,469,417 | -0.06(-1.75%) |
May 11, 2009 | 3.602 | 3.622 | 3.529 | 3.555 | 3,093,636 | -0.08(-2.14%) |
May 08, 2009 | 3.685 | 3.742 | 3.607 | 3.633 | 2,771,804 | -0.05(-1.41%) |
May 07, 2009 | 3.742 | 3.820 | 3.664 | 3.685 | 2,762,761 | -0.05(-1.25%) |
May 06, 2009 | 3.846 | 3.861 | 3.711 | 3.731 | 3,319,194 | -0.07(-1.91%) |
May 05, 2009 | 3.809 | 3.846 | 3.763 | 3.804 | 3,377,970 | -0.03(-0.81%) |
May 04, 2009 | 3.737 | 3.840 | 3.683 | 3.835 | 3,337,357 | +0.16(+4.38%) |
May 01, 2009 | 3.716 | 3.773 | 3.643 | 3.674 | 1,879,169 | -0.04(-0.98%) |
Apr 30, 2009 | 3.794 | 3.830 | 3.711 | 3.711 | 3,463,453 | -0.02(-0.42%) |
Apr 29, 2009 | 3.690 | 3.763 | 3.617 | 3.726 | 2,094,165 | +0.07(+1.84%) |
Apr 28, 2009 | 3.731 | 3.783 | 3.638 | 3.659 | 2,641,559 | -0.09(-2.35%) |
Apr 27, 2009 | 3.752 | 3.804 | 3.581 | 3.747 | 3,771,132 | +0.15(+4.03%) |
Apr 24, 2009 | 3.612 | 3.685 | 3.529 | 3.602 | 3,639,305 | +0.00(+0.00%) |
Apr 23, 2009 | 3.617 | 3.633 | 3.529 | 3.602 | 2,484,240 | -0.01(-0.14%) |
Apr 22, 2009 | 3.607 | 3.708 | 3.462 | 3.607 | 6,984,977 | -0.21(-5.57%) |
Apr 21, 2009 | 3.763 | 3.820 | 3.633 | 3.820 | 2,911,831 | +0.05(+1.24%) |
Apr 20, 2009 | 3.830 | 3.877 | 3.711 | 3.773 | 2,862,206 | -0.08(-2.15%) |
Apr 17, 2009 | 3.965 | 3.970 | 3.846 | 3.856 | 4,430,167 | -0.10(-2.49%) |
Apr 16, 2009 | 3.955 | 3.981 | 3.840 | 3.955 | 5,706,995 | +0.04(+0.93%) |
Apr 15, 2009 | 3.877 | 3.923 | 3.840 | 3.918 | 2,671,541 | +0.04(+0.94%) |
Apr 14, 2009 | 3.934 | 3.934 | 3.830 | 3.882 | 3,296,663 | -0.07(-1.71%) |
Apr 13, 2009 | 3.835 | 3.970 | 3.794 | 3.949 | 5,625,543 | +0.09(+2.42%) |
Apr 09, 2009 | 3.882 | 3.918 | 3.794 | 3.856 | 2,097,275 | +0.01(+0.27%) |
Apr 08, 2009 | 3.757 | 3.872 | 3.726 | 3.846 | 1,720,869 | +0.12(+3.35%) |
Apr 07, 2009 | 3.711 | 3.851 | 3.711 | 3.721 | 3,700,083 | -0.01(-0.14%) |
Apr 06, 2009 | 3.872 | 3.892 | 3.708 | 3.726 | 3,147,845 | -0.17(-4.27%) |
Apr 03, 2009 | 3.711 | 3.908 | 3.633 | 3.892 | 4,628,841 | +0.19(+5.04%) |
Apr 02, 2009 | 3.731 | 3.814 | 3.685 | 3.705 | 3,939,614 | +0.04(+1.13%) |
Apr 01, 2009 | 3.612 | 3.700 | 3.581 | 3.664 | 2,981,903 | -0.01(-0.28%) |
Mar 31, 2009 | 3.721 | 3.757 | 3.659 | 3.674 | 4,161,336 | -0.03(-0.84%) |
Mar 30, 2009 | 3.648 | 3.721 | 3.602 | 3.705 | 4,875,838 | +0.16(+4.54%) |
Mar 26, 2009 | 3.420 | 3.586 | 3.342 | 3.545 | 4,689,427 | +0.13(+3.80%) |
Mar 25, 2009 | 3.363 | 3.415 | 3.233 | 3.415 | 5,644,172 | +0.10(+2.97%) |
Mar 24, 2009 | 3.295 | 3.342 | 3.199 | 3.316 | 4,702,973 | -0.02(-0.62%) |
Mar 23, 2009 | 3.201 | 3.384 | 2.927 | 3.337 | 10,676,566 | +0.63(+23.18%) |
Mar 20, 2009 | 3.228 | 3.311 | 2.699 | 2.709 | 17,664,526 | -0.51(-15.94%) |
Mar 19, 2009 | 3.467 | 3.467 | 3.223 | 3.223 | 2,925,897 | -0.23(-6.62%) |
Mar 18, 2009 | 3.358 | 3.508 | 3.295 | 3.451 | 3,711,317 | +0.10(+2.94%) |
Mar 17, 2009 | 3.311 | 3.373 | 3.233 | 3.353 | 2,981,781 | +0.08(+2.38%) |
Mar 16, 2009 | 3.420 | 3.477 | 3.264 | 3.275 | 4,390,398 | -0.10(-3.07%) |
Mar 13, 2009 | 3.482 | 3.493 | 3.270 | 3.378 | 6,326,723 | -0.10(-2.98%) |
Mar 12, 2009 | 3.415 | 3.524 | 3.290 | 3.482 | 4,644,139 | +0.04(+1.05%) |
Mar 11, 2009 | 3.446 | 3.607 | 3.397 | 3.446 | 6,876,270 | +0.04(+1.07%) |
Mar 10, 2009 | 3.275 | 3.456 | 3.259 | 3.410 | 5,580,334 | +0.18(+5.46%) |
Mar 09, 2009 | 3.270 | 3.353 | 3.233 | 3.233 | 8,337,417 | -0.02(-0.64%) |
Mar 06, 2009 | 3.192 | 3.275 | 3.150 | 3.254 | 4,965,505 | +0.11(+3.47%) |
Mar 05, 2009 | 3.233 | 3.275 | 3.083 | 3.145 | 6,028,979 | -0.13(-3.96%) |
Mar 04, 2009 | 3.519 | 3.555 | 3.270 | 3.275 | 8,097,044 | +0.37(+12.88%) |