Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.314 | 3.433 | 3.283 | 3.401 | 699,601 | +0.11(+3.27%) |
May 28, 2009 | 3.302 | 3.469 | 3.232 | 3.293 | 432,645 | +0.03(+0.84%) |
May 27, 2009 | 3.430 | 3.430 | 3.235 | 3.266 | 708,345 | -0.17(-4.83%) |
May 26, 2009 | 3.223 | 3.452 | 3.223 | 3.432 | 353,046 | +0.19(+5.74%) |
May 22, 2009 | 3.249 | 3.302 | 3.230 | 3.245 | 298,123 | +0.02(+0.53%) |
May 21, 2009 | 3.216 | 3.310 | 3.192 | 3.228 | 343,712 | -0.02(-0.58%) |
May 20, 2009 | 3.307 | 3.430 | 3.208 | 3.247 | 706,532 | -0.03(-0.94%) |
May 19, 2009 | 3.462 | 3.462 | 3.221 | 3.278 | 801,278 | -0.25(-7.08%) |
May 18, 2009 | 3.456 | 3.543 | 3.356 | 3.527 | 756,063 | +0.12(+3.62%) |
May 15, 2009 | 3.456 | 3.530 | 3.305 | 3.404 | 336,507 | -0.04(-1.24%) |
May 14, 2009 | 3.409 | 3.541 | 3.351 | 3.447 | 653,579 | +0.04(+1.26%) |
May 13, 2009 | 3.584 | 3.601 | 3.396 | 3.404 | 460,110 | -0.24(-6.61%) |
May 12, 2009 | 3.724 | 3.789 | 3.567 | 3.645 | 178,315 | -0.04(-1.02%) |
May 11, 2009 | 3.803 | 3.803 | 3.642 | 3.683 | 191,223 | -0.14(-3.58%) |
May 08, 2009 | 3.796 | 3.895 | 3.703 | 3.820 | 430,598 | +0.07(+1.96%) |
May 07, 2009 | 3.847 | 3.847 | 3.669 | 3.746 | 410,426 | -0.05(-1.22%) |
May 06, 2009 | 3.733 | 3.821 | 3.659 | 3.792 | 420,351 | +0.10(+2.69%) |
May 05, 2009 | 3.739 | 3.746 | 3.628 | 3.693 | 498,938 | -0.08(-2.09%) |
May 04, 2009 | 3.664 | 3.789 | 3.589 | 3.772 | 332,769 | +0.17(+4.80%) |
May 01, 2009 | 3.813 | 3.813 | 3.582 | 3.599 | 482,784 | -0.17(-4.54%) |
Apr 30, 2009 | 3.960 | 3.960 | 3.758 | 3.770 | 642,309 | -0.16(-4.13%) |
Apr 29, 2009 | 3.808 | 4.001 | 3.767 | 3.933 | 917,594 | +0.17(+4.40%) |
Apr 28, 2009 | 3.685 | 3.902 | 3.675 | 3.767 | 425,287 | +0.06(+1.61%) |
Apr 27, 2009 | 3.721 | 3.845 | 3.664 | 3.707 | 523,671 | -0.12(-3.04%) |
Apr 24, 2009 | 3.765 | 3.955 | 3.733 | 3.823 | 589,111 | +0.05(+1.45%) |
Apr 23, 2009 | 3.816 | 3.816 | 3.635 | 3.768 | 296,865 | -0.03(-0.90%) |
Apr 22, 2009 | 3.821 | 4.018 | 3.736 | 3.803 | 302,486 | -0.08(-2.16%) |
Apr 21, 2009 | 3.594 | 3.898 | 3.594 | 3.886 | 347,666 | +0.22(+5.97%) |
Apr 20, 2009 | 3.893 | 3.912 | 3.666 | 3.668 | 420,959 | -0.29(-7.42%) |
Apr 17, 2009 | 3.924 | 4.056 | 3.820 | 3.962 | 399,256 | +0.05(+1.22%) |
Apr 16, 2009 | 3.883 | 3.924 | 3.721 | 3.914 | 366,305 | +0.06(+1.60%) |
Apr 15, 2009 | 3.753 | 3.868 | 3.690 | 3.852 | 385,231 | +0.06(+1.67%) |
Apr 14, 2009 | 3.876 | 3.886 | 3.772 | 3.789 | 717,147 | -0.13(-3.23%) |
Apr 13, 2009 | 3.779 | 3.917 | 3.685 | 3.916 | 929,952 | +0.07(+1.91%) |
Apr 09, 2009 | 3.570 | 3.852 | 3.570 | 3.842 | 973,512 | +0.35(+10.04%) |
Apr 08, 2009 | 3.483 | 3.491 | 3.356 | 3.491 | 1,173,064 | +0.02(+0.64%) |
Apr 07, 2009 | 3.514 | 3.592 | 3.454 | 3.469 | 240,971 | -0.09(-2.50%) |
Apr 06, 2009 | 3.558 | 3.644 | 3.435 | 3.558 | 315,750 | -0.03(-0.90%) |
Apr 03, 2009 | 3.661 | 3.661 | 3.495 | 3.591 | 649,017 | -0.06(-1.64%) |
Apr 02, 2009 | 3.666 | 3.671 | 3.569 | 3.650 | 652,708 | +0.10(+2.94%) |
Apr 01, 2009 | 3.368 | 3.558 | 3.356 | 3.546 | 509,875 | +0.13(+3.86%) |
Mar 31, 2009 | 3.413 | 3.627 | 3.365 | 3.415 | 569,869 | +0.05(+1.47%) |
Mar 30, 2009 | 3.339 | 3.408 | 3.297 | 3.365 | 398,109 | -0.28(-7.69%) |
Mar 26, 2009 | 3.365 | 3.645 | 3.271 | 3.645 | 1,002,731 | +0.31(+9.45%) |
Mar 25, 2009 | 3.238 | 3.389 | 3.143 | 3.331 | 363,773 | +0.13(+3.95%) |
Mar 24, 2009 | 3.417 | 3.417 | 3.197 | 3.204 | 284,092 | -0.19(-5.69%) |
Mar 23, 2009 | 3.223 | 3.403 | 3.079 | 3.397 | 381,979 | +0.26(+8.28%) |
Mar 20, 2009 | 3.161 | 3.230 | 3.136 | 3.138 | 871,741 | +0.01(+0.22%) |
Mar 19, 2009 | 3.119 | 3.220 | 3.090 | 3.131 | 843,651 | +0.04(+1.33%) |
Mar 18, 2009 | 2.951 | 3.163 | 2.878 | 3.090 | 900,615 | +0.12(+3.97%) |
Mar 17, 2009 | 2.710 | 2.973 | 2.710 | 2.972 | 487,650 | +0.19(+6.89%) |
Mar 16, 2009 | 2.862 | 2.970 | 2.767 | 2.780 | 770,743 | -0.07(-2.34%) |
Mar 13, 2009 | 2.890 | 2.891 | 2.782 | 2.847 | 188,615 | -0.02(-0.72%) |
Mar 12, 2009 | 2.613 | 2.878 | 2.592 | 2.867 | 475,813 | +0.24(+9.18%) |
Mar 11, 2009 | 2.765 | 2.850 | 2.625 | 2.626 | 427,931 | -0.13(-4.77%) |
Mar 10, 2009 | 2.565 | 2.814 | 2.513 | 2.758 | 611,288 | +0.24(+9.58%) |
Mar 09, 2009 | 2.527 | 2.597 | 2.513 | 2.517 | 324,160 | -0.05(-1.93%) |
Mar 06, 2009 | 2.565 | 2.637 | 2.438 | 2.566 | 635,852 | -0.02(-0.79%) |
Mar 05, 2009 | 2.746 | 2.773 | 2.512 | 2.587 | 618,552 | -0.21(-7.35%) |
Mar 04, 2009 | 2.796 | 2.862 | 2.725 | 2.792 | 583,151 | -0.09(-3.26%) |