Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.678 | 3.803 | 3.572 | 3.598 | 494,949 | -0.08(-2.23%) |
May 28, 2009 | 3.743 | 3.743 | 3.569 | 3.680 | 144,767 | -0.04(-1.04%) |
May 27, 2009 | 3.656 | 3.743 | 3.632 | 3.719 | 309,787 | +0.04(+1.18%) |
May 26, 2009 | 3.584 | 3.683 | 3.555 | 3.675 | 363,048 | +0.10(+2.84%) |
May 22, 2009 | 3.601 | 3.603 | 3.538 | 3.574 | 77,787 | -0.02(-0.60%) |
May 21, 2009 | 3.603 | 3.615 | 3.523 | 3.596 | 125,143 | -0.01(-0.20%) |
May 20, 2009 | 3.654 | 3.702 | 3.574 | 3.603 | 268,311 | -0.05(-1.39%) |
May 19, 2009 | 3.579 | 3.700 | 3.548 | 3.654 | 236,186 | +0.04(+1.00%) |
May 18, 2009 | 3.465 | 3.622 | 3.453 | 3.618 | 258,787 | +0.17(+5.05%) |
May 15, 2009 | 3.386 | 3.494 | 3.386 | 3.444 | 171,546 | +0.08(+2.37%) |
May 14, 2009 | 3.212 | 3.376 | 3.209 | 3.364 | 375,433 | +0.19(+6.09%) |
May 13, 2009 | 3.473 | 3.477 | 3.159 | 3.171 | 385,554 | -0.31(-9.01%) |
May 12, 2009 | 3.538 | 3.562 | 3.429 | 3.485 | 244,580 | -0.04(-1.23%) |
May 11, 2009 | 3.531 | 3.533 | 3.440 | 3.528 | 150,576 | -0.07(-1.81%) |
May 08, 2009 | 3.596 | 3.608 | 3.441 | 3.593 | 190,184 | +0.08(+2.34%) |
May 07, 2009 | 3.637 | 3.658 | 3.477 | 3.511 | 283,645 | +0.03(+0.90%) |
May 06, 2009 | 3.502 | 3.584 | 3.416 | 3.480 | 182,039 | -0.01(-0.35%) |
May 05, 2009 | 3.528 | 3.562 | 3.429 | 3.492 | 375,607 | -0.04(-1.03%) |
May 04, 2009 | 3.475 | 3.632 | 3.432 | 3.528 | 253,363 | -0.09(-2.40%) |
May 01, 2009 | 3.748 | 3.748 | 3.586 | 3.615 | 138,866 | -0.13(-3.42%) |
Apr 30, 2009 | 3.787 | 3.852 | 3.702 | 3.743 | 159,488 | -0.01(-0.26%) |
Apr 29, 2009 | 3.731 | 3.866 | 3.675 | 3.753 | 191,393 | +0.06(+1.50%) |
Apr 28, 2009 | 3.523 | 3.707 | 3.456 | 3.697 | 212,417 | +0.16(+4.43%) |
Apr 27, 2009 | 3.453 | 3.572 | 3.410 | 3.540 | 271,367 | +0.03(+0.76%) |
Apr 24, 2009 | 3.548 | 3.562 | 3.324 | 3.514 | 527,753 | +0.00(+0.07%) |
Apr 23, 2009 | 3.799 | 3.837 | 3.436 | 3.511 | 435,493 | -0.42(-10.74%) |
Apr 22, 2009 | 3.854 | 3.985 | 3.782 | 3.934 | 201,270 | +0.03(+0.87%) |
Apr 21, 2009 | 3.613 | 3.924 | 3.562 | 3.900 | 302,300 | +0.29(+7.95%) |
Apr 20, 2009 | 3.552 | 3.671 | 3.528 | 3.613 | 156,605 | -0.03(-0.86%) |
Apr 17, 2009 | 3.678 | 3.714 | 3.613 | 3.644 | 395,020 | -0.02(-0.46%) |
Apr 16, 2009 | 3.746 | 3.767 | 3.622 | 3.661 | 311,870 | -0.05(-1.30%) |
Apr 15, 2009 | 3.659 | 3.801 | 3.625 | 3.709 | 172,192 | +0.06(+1.52%) |
Apr 14, 2009 | 3.622 | 3.705 | 3.597 | 3.654 | 183,455 | -0.00(-0.07%) |
Apr 13, 2009 | 3.736 | 3.760 | 3.400 | 3.656 | 355,238 | -0.10(-2.76%) |
Apr 09, 2009 | 3.924 | 3.924 | 3.731 | 3.760 | 188,594 | -0.10(-2.69%) |
Apr 08, 2009 | 3.922 | 3.948 | 3.782 | 3.864 | 196,209 | -0.05(-1.23%) |
Apr 07, 2009 | 3.840 | 3.946 | 3.816 | 3.912 | 292,225 | +0.07(+1.89%) |
Apr 06, 2009 | 3.820 | 3.936 | 3.683 | 3.840 | 178,254 | -0.02(-0.63%) |
Apr 03, 2009 | 3.782 | 3.915 | 3.782 | 3.864 | 103,444 | +0.09(+2.30%) |
Apr 02, 2009 | 3.808 | 3.985 | 3.666 | 3.777 | 422,400 | +0.00(+0.06%) |
Apr 01, 2009 | 3.673 | 3.852 | 3.475 | 3.775 | 177,521 | +0.04(+1.10%) |
Mar 31, 2009 | 3.618 | 3.881 | 3.594 | 3.733 | 217,552 | +0.13(+3.62%) |
Mar 30, 2009 | 3.859 | 3.859 | 3.458 | 3.603 | 216,152 | -0.12(-3.30%) |
Mar 26, 2009 | 3.579 | 3.774 | 3.579 | 3.726 | 338,271 | +0.16(+4.54%) |
Mar 25, 2009 | 3.429 | 3.610 | 3.419 | 3.564 | 288,937 | +0.20(+6.03%) |
Mar 24, 2009 | 3.470 | 3.617 | 3.359 | 3.361 | 270,828 | -0.14(-3.86%) |
Mar 23, 2009 | 3.393 | 3.499 | 3.294 | 3.497 | 436,800 | +0.24(+7.41%) |
Mar 20, 2009 | 3.632 | 3.702 | 3.253 | 3.255 | 410,506 | -0.37(-10.13%) |
Mar 19, 2009 | 3.774 | 3.786 | 3.586 | 3.622 | 251,939 | -0.11(-3.04%) |
Mar 18, 2009 | 3.849 | 3.849 | 3.670 | 3.736 | 365,315 | -0.11(-2.76%) |
Mar 17, 2009 | 3.465 | 3.842 | 3.402 | 3.842 | 426,191 | +0.40(+11.56%) |
Mar 16, 2009 | 3.861 | 3.861 | 3.402 | 3.444 | 682,395 | -0.38(-9.97%) |
Mar 13, 2009 | 3.675 | 3.851 | 3.622 | 3.825 | 182,162 | +0.15(+4.14%) |
Mar 12, 2009 | 3.405 | 3.735 | 3.405 | 3.673 | 222,492 | +0.27(+7.79%) |
Mar 11, 2009 | 3.477 | 3.547 | 3.402 | 3.407 | 213,101 | -0.04(-1.19%) |
Mar 10, 2009 | 3.475 | 3.521 | 3.402 | 3.448 | 271,980 | +0.04(+1.28%) |
Mar 09, 2009 | 3.424 | 3.458 | 3.378 | 3.405 | 164,326 | -0.05(-1.54%) |
Mar 06, 2009 | 3.417 | 3.502 | 3.402 | 3.458 | 264,458 | +0.05(+1.56%) |
Mar 05, 2009 | 3.480 | 3.550 | 3.390 | 3.405 | 417,335 | -0.12(-3.36%) |
Mar 04, 2009 | 3.444 | 3.598 | 3.419 | 3.523 | 198,452 | +0.32(+10.11%) |