Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.753 | 3.766 | 3.712 | 3.759 | 2,191,398 | +0.03(+0.76%) |
May 28, 2009 | 3.832 | 3.832 | 3.693 | 3.731 | 3,504,192 | -0.06(-1.50%) |
May 27, 2009 | 3.895 | 3.920 | 3.781 | 3.788 | 3,325,604 | -0.13(-3.22%) |
May 26, 2009 | 3.854 | 3.917 | 3.807 | 3.914 | 1,854,666 | +0.09(+2.22%) |
May 22, 2009 | 3.898 | 3.898 | 3.822 | 3.829 | 1,263,519 | -0.04(-0.98%) |
May 21, 2009 | 3.841 | 3.898 | 3.819 | 3.866 | 1,909,341 | +0.02(+0.41%) |
May 20, 2009 | 3.860 | 3.923 | 3.822 | 3.851 | 2,467,623 | +0.03(+0.83%) |
May 19, 2009 | 3.854 | 3.898 | 3.794 | 3.819 | 2,085,231 | -0.03(-0.82%) |
May 18, 2009 | 3.715 | 3.857 | 3.709 | 3.851 | 2,074,559 | +0.17(+4.62%) |
May 15, 2009 | 3.693 | 3.740 | 3.655 | 3.681 | 1,620,003 | -0.04(-1.18%) |
May 14, 2009 | 3.636 | 3.734 | 3.627 | 3.725 | 1,583,293 | +0.09(+2.52%) |
May 13, 2009 | 3.753 | 3.753 | 3.627 | 3.633 | 1,953,547 | -0.14(-3.84%) |
May 12, 2009 | 3.829 | 3.829 | 3.712 | 3.778 | 1,744,037 | -0.02(-0.42%) |
May 11, 2009 | 3.728 | 3.829 | 3.693 | 3.794 | 1,765,632 | -0.00(-0.08%) |
May 08, 2009 | 3.693 | 3.797 | 3.652 | 3.797 | 2,119,707 | +0.15(+4.15%) |
May 07, 2009 | 3.810 | 3.810 | 3.583 | 3.646 | 2,826,931 | -0.10(-2.77%) |
May 06, 2009 | 3.766 | 3.766 | 3.674 | 3.750 | 2,552,258 | +0.03(+0.68%) |
May 05, 2009 | 3.668 | 3.750 | 3.608 | 3.725 | 3,223,512 | +0.04(+1.11%) |
May 04, 2009 | 3.640 | 3.703 | 3.595 | 3.684 | 3,042,074 | +0.09(+2.54%) |
May 01, 2009 | 3.577 | 3.614 | 3.469 | 3.592 | 2,248,796 | +0.00(+0.09%) |
Apr 30, 2009 | 3.624 | 3.668 | 3.561 | 3.589 | 2,533,945 | +0.02(+0.62%) |
Apr 29, 2009 | 3.485 | 3.605 | 3.460 | 3.567 | 2,254,540 | +0.13(+3.76%) |
Apr 28, 2009 | 3.419 | 3.507 | 3.419 | 3.438 | 2,100,140 | -0.01(-0.18%) |
Apr 27, 2009 | 3.438 | 3.504 | 3.406 | 3.444 | 2,290,067 | -0.05(-1.44%) |
Apr 24, 2009 | 3.479 | 3.542 | 3.419 | 3.495 | 3,525,467 | +0.03(+0.91%) |
Apr 23, 2009 | 3.413 | 3.485 | 3.410 | 3.463 | 2,588,410 | +0.06(+1.85%) |
Apr 22, 2009 | 3.406 | 3.523 | 3.384 | 3.400 | 2,792,868 | -0.04(-1.28%) |
Apr 21, 2009 | 3.397 | 3.479 | 3.372 | 3.444 | 2,955,525 | +0.03(+0.83%) |
Apr 20, 2009 | 3.479 | 3.594 | 3.413 | 3.416 | 1,996,962 | -0.12(-3.30%) |
Apr 17, 2009 | 3.618 | 3.630 | 3.526 | 3.532 | 2,135,835 | -0.08(-2.10%) |
Apr 16, 2009 | 3.665 | 3.665 | 3.523 | 3.608 | 3,362,705 | -0.01(-0.35%) |
Apr 15, 2009 | 3.539 | 3.627 | 3.514 | 3.621 | 2,154,707 | +0.10(+2.86%) |
Apr 14, 2009 | 3.611 | 3.630 | 3.510 | 3.520 | 1,938,190 | -0.10(-2.87%) |
Apr 13, 2009 | 3.573 | 3.652 | 3.561 | 3.624 | 2,464,802 | +0.01(+0.26%) |
Apr 09, 2009 | 3.611 | 3.624 | 3.504 | 3.614 | 2,556,454 | +0.06(+1.77%) |
Apr 08, 2009 | 3.548 | 3.555 | 3.419 | 3.551 | 1,566,763 | +0.06(+1.62%) |
Apr 07, 2009 | 3.564 | 3.592 | 3.438 | 3.495 | 2,576,986 | -0.11(-3.14%) |
Apr 06, 2009 | 3.558 | 3.621 | 3.476 | 3.608 | 2,083,733 | +0.01(+0.17%) |
Apr 03, 2009 | 3.482 | 3.608 | 3.435 | 3.602 | 2,313,512 | +0.11(+3.25%) |
Apr 02, 2009 | 3.460 | 3.501 | 3.403 | 3.488 | 2,588,528 | +0.08(+2.41%) |
Apr 01, 2009 | 3.356 | 3.435 | 3.309 | 3.406 | 2,106,420 | +0.02(+0.65%) |
Mar 31, 2009 | 3.334 | 3.432 | 3.309 | 3.384 | 1,611,251 | +0.04(+1.32%) |
Mar 30, 2009 | 3.337 | 3.419 | 3.312 | 3.340 | 1,810,463 | -0.30(-8.30%) |
Mar 26, 2009 | 3.608 | 3.655 | 3.523 | 3.643 | 3,006,858 | +0.06(+1.67%) |
Mar 25, 2009 | 3.444 | 3.583 | 3.413 | 3.583 | 2,286,665 | +0.15(+4.50%) |
Mar 24, 2009 | 3.419 | 3.510 | 3.403 | 3.428 | 2,347,122 | -0.05(-1.45%) |
Mar 23, 2009 | 3.369 | 3.488 | 3.324 | 3.479 | 4,475,071 | +0.11(+3.18%) |
Mar 20, 2009 | 3.507 | 3.580 | 3.372 | 3.372 | 2,815,136 | -0.16(-4.46%) |
Mar 19, 2009 | 3.750 | 3.753 | 3.469 | 3.529 | 3,353,882 | -0.16(-4.44%) |
Mar 18, 2009 | 3.712 | 3.762 | 3.640 | 3.693 | 2,950,314 | -0.03(-0.76%) |
Mar 17, 2009 | 3.636 | 3.725 | 3.636 | 3.722 | 1,785,885 | +0.09(+2.34%) |
Mar 16, 2009 | 3.722 | 3.772 | 3.583 | 3.636 | 2,088,205 | -0.03(-0.86%) |
Mar 13, 2009 | 3.627 | 3.703 | 3.532 | 3.668 | 0 | +0.27(+8.08%) |
Mar 12, 2009 | 3.183 | 3.428 | 3.175 | 3.394 | 1,890,967 | +0.20(+6.32%) |
Mar 11, 2009 | 3.246 | 3.321 | 3.126 | 3.192 | 1,999,466 | -0.06(-1.84%) |
Mar 10, 2009 | 3.076 | 3.277 | 3.066 | 3.252 | 1,723,813 | +0.25(+8.29%) |
Mar 09, 2009 | 2.965 | 3.063 | 2.915 | 3.003 | 1,660,718 | +0.01(+0.42%) |
Mar 06, 2009 | 2.994 | 3.047 | 2.861 | 2.990 | 0 | -0.00(-0.11%) |
Mar 05, 2009 | 3.000 | 3.079 | 2.949 | 2.994 | 1,801,143 | -0.07(-2.26%) |
Mar 04, 2009 | 3.044 | 3.113 | 2.924 | 3.063 | 2,150,160 | +0.04(+1.25%) |