Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.885 | 3.919 | 3.846 | 3.915 | 3,631,077 | +0.06(+1.64%) |
May 28, 2009 | 3.870 | 3.894 | 3.821 | 3.852 | 4,586,826 | -0.05(-1.39%) |
May 27, 2009 | 3.988 | 3.988 | 3.902 | 3.906 | 2,372,368 | -0.10(-2.46%) |
May 26, 2009 | 3.976 | 4.015 | 3.959 | 4.005 | 3,206,466 | +0.14(+3.64%) |
May 22, 2009 | 3.913 | 3.925 | 3.852 | 3.864 | 3,527,887 | -0.03(-0.87%) |
May 21, 2009 | 3.899 | 3.958 | 3.872 | 3.898 | 3,812,224 | -0.00(-0.04%) |
May 20, 2009 | 3.896 | 3.951 | 3.892 | 3.900 | 3,396,086 | -0.02(-0.42%) |
May 19, 2009 | 3.908 | 3.936 | 3.886 | 3.916 | 3,286,765 | +0.03(+0.89%) |
May 18, 2009 | 3.829 | 3.892 | 3.829 | 3.882 | 7,696,048 | +0.12(+3.18%) |
May 15, 2009 | 3.821 | 3.841 | 3.742 | 3.762 | 3,765,005 | -0.04(-1.11%) |
May 14, 2009 | 3.779 | 3.831 | 3.774 | 3.804 | 4,288,736 | +0.01(+0.14%) |
May 13, 2009 | 3.817 | 3.867 | 3.790 | 3.799 | 4,923,291 | +0.02(+0.62%) |
May 12, 2009 | 3.781 | 3.803 | 3.749 | 3.776 | 7,756,209 | +0.10(+2.78%) |
May 11, 2009 | 3.723 | 3.728 | 3.667 | 3.673 | 2,181,883 | -0.01(-0.16%) |
May 08, 2009 | 3.591 | 3.704 | 3.591 | 3.679 | 5,791,958 | +0.11(+3.12%) |
May 07, 2009 | 3.609 | 3.609 | 3.538 | 3.568 | 4,324,130 | -0.09(-2.39%) |
May 06, 2009 | 3.715 | 3.717 | 3.630 | 3.655 | 4,800,495 | -0.01(-0.23%) |
May 05, 2009 | 3.718 | 3.723 | 3.646 | 3.664 | 3,534,577 | -0.02(-0.57%) |
May 04, 2009 | 3.680 | 3.685 | 3.664 | 3.685 | 6,561,426 | +0.08(+2.36%) |
May 01, 2009 | 3.664 | 3.664 | 3.573 | 3.600 | 6,473,133 | +0.03(+0.78%) |
Apr 30, 2009 | 3.626 | 3.634 | 3.545 | 3.572 | 8,811,810 | -0.01(-0.31%) |
Apr 29, 2009 | 3.606 | 3.634 | 3.556 | 3.583 | 4,927,613 | +0.06(+1.75%) |
Apr 28, 2009 | 3.527 | 3.550 | 3.494 | 3.522 | 6,090,940 | -0.05(-1.37%) |
Apr 27, 2009 | 3.564 | 3.596 | 3.538 | 3.570 | 6,329,668 | -0.09(-2.58%) |
Apr 24, 2009 | 3.632 | 3.692 | 3.614 | 3.665 | 13,734,489 | +0.01(+0.14%) |
Apr 23, 2009 | 3.525 | 3.885 | 3.474 | 3.660 | 25,355,782 | +0.20(+5.85%) |
Apr 22, 2009 | 3.455 | 3.509 | 3.443 | 3.458 | 12,245,313 | +0.03(+0.81%) |
Apr 21, 2009 | 3.409 | 3.439 | 3.392 | 3.430 | 9,557,762 | +0.09(+2.72%) |
Apr 20, 2009 | 3.394 | 3.394 | 3.318 | 3.339 | 8,847,963 | +0.02(+0.50%) |
Apr 17, 2009 | 3.323 | 3.357 | 3.313 | 3.322 | 4,340,503 | +0.01(+0.16%) |
Apr 16, 2009 | 3.307 | 3.339 | 3.258 | 3.317 | 5,699,768 | +0.16(+5.12%) |
Apr 15, 2009 | 3.140 | 3.165 | 3.109 | 3.155 | 10,871,018 | -0.03(-1.01%) |
Apr 14, 2009 | 3.177 | 3.201 | 3.169 | 3.188 | 8,476,317 | -0.09(-2.89%) |
Apr 13, 2009 | 3.346 | 3.346 | 3.270 | 3.282 | 5,376,858 | -0.01(-0.16%) |
Apr 09, 2009 | 3.316 | 3.400 | 3.276 | 3.288 | 6,187,971 | -0.02(-0.55%) |
Apr 08, 2009 | 3.276 | 3.317 | 3.271 | 3.306 | 4,906,944 | -0.04(-1.06%) |
Apr 07, 2009 | 3.407 | 3.413 | 3.336 | 3.341 | 5,161,460 | -0.04(-1.11%) |
Apr 06, 2009 | 3.367 | 3.392 | 3.346 | 3.379 | 9,347,857 | +0.06(+1.70%) |
Apr 03, 2009 | 3.246 | 3.382 | 3.218 | 3.322 | 23,861,432 | -0.28(-7.78%) |
Apr 02, 2009 | 3.761 | 3.907 | 3.483 | 3.603 | 53,467,828 | -0.16(-4.29%) |
Apr 01, 2009 | 3.718 | 3.797 | 3.672 | 3.764 | 16,022,542 | +0.16(+4.36%) |
Mar 31, 2009 | 3.633 | 3.652 | 3.579 | 3.607 | 13,811,210 | -0.17(-4.61%) |
Mar 30, 2009 | 3.645 | 3.782 | 3.645 | 3.782 | 7,242,082 | -0.02(-0.44%) |
Mar 26, 2009 | 3.834 | 3.834 | 3.755 | 3.798 | 6,767,101 | +0.14(+3.91%) |
Mar 25, 2009 | 3.634 | 3.688 | 3.587 | 3.655 | 6,767,047 | +0.16(+4.56%) |
Mar 24, 2009 | 3.516 | 3.556 | 3.494 | 3.496 | 4,327,162 | -0.01(-0.17%) |
Mar 23, 2009 | 3.434 | 3.502 | 3.420 | 3.502 | 3,585,999 | +0.10(+2.87%) |
Mar 20, 2009 | 3.443 | 3.479 | 3.394 | 3.404 | 2,761,092 | -0.09(-2.69%) |
Mar 19, 2009 | 3.502 | 3.506 | 3.461 | 3.498 | 5,733,420 | -0.11(-2.96%) |
Mar 18, 2009 | 3.572 | 3.626 | 3.519 | 3.605 | 6,997,808 | +0.02(+0.67%) |
Mar 17, 2009 | 3.528 | 3.588 | 3.502 | 3.581 | 4,944,931 | +0.11(+3.12%) |
Mar 16, 2009 | 3.545 | 3.552 | 3.463 | 3.473 | 5,179,882 | -0.07(-2.10%) |
Mar 13, 2009 | 3.487 | 3.573 | 3.485 | 3.547 | 0 | +0.06(+1.64%) |
Mar 12, 2009 | 3.406 | 3.498 | 3.382 | 3.490 | 4,776,659 | +0.13(+3.85%) |
Mar 11, 2009 | 3.446 | 3.458 | 3.317 | 3.361 | 8,405,409 | +0.08(+2.36%) |
Mar 10, 2009 | 3.299 | 3.336 | 3.246 | 3.283 | 3,197,900 | +0.04(+1.23%) |
Mar 09, 2009 | 3.294 | 3.331 | 3.229 | 3.243 | 9,595,032 | -0.08(-2.33%) |
Mar 06, 2009 | 3.364 | 3.373 | 3.265 | 3.321 | 0 | -0.08(-2.29%) |
Mar 05, 2009 | 3.437 | 3.477 | 3.395 | 3.399 | 3,615,328 | -0.16(-4.39%) |
Mar 04, 2009 | 3.461 | 3.592 | 3.459 | 3.555 | 5,861,203 | +0.08(+2.45%) |