Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.400 | 3.500 | 3.400 | 3.500 | 69,720 | +0.06(+1.74%) |
May 28, 2009 | 3.600 | 3.600 | 3.430 | 3.440 | 63,309 | -0.08(-2.27%) |
May 27, 2009 | 3.650 | 3.680 | 3.500 | 3.520 | 81,584 | -0.09(-2.49%) |
May 26, 2009 | 3.670 | 3.730 | 3.520 | 3.610 | 74,593 | -0.02(-0.55%) |
May 22, 2009 | 3.600 | 3.690 | 3.600 | 3.630 | 48,208 | +0.05(+1.40%) |
May 21, 2009 | 3.550 | 3.790 | 3.550 | 3.580 | 34,693 | -0.03(-0.83%) |
May 20, 2009 | 3.820 | 3.850 | 3.560 | 3.610 | 69,161 | -0.17(-4.50%) |
May 19, 2009 | 4.020 | 4.060 | 3.780 | 3.780 | 74,378 | -0.32(-7.80%) |
May 18, 2009 | 4.040 | 4.100 | 4.000 | 4.100 | 18,445 | +0.09(+2.24%) |
May 15, 2009 | 4.020 | 4.120 | 3.920 | 4.010 | 57,422 | -0.13(-3.14%) |
May 14, 2009 | 4.120 | 4.220 | 4.050 | 4.140 | 21,084 | +0.05(+1.22%) |
May 13, 2009 | 4.280 | 4.310 | 4.090 | 4.090 | 40,608 | -0.22(-5.10%) |
May 12, 2009 | 4.340 | 4.450 | 4.280 | 4.310 | 18,445 | +0.00(+0.00%) |
May 11, 2009 | 4.310 | 4.370 | 4.250 | 4.310 | 17,990 | -0.04(-0.92%) |
May 08, 2009 | 4.390 | 4.527 | 4.290 | 4.350 | 27,239 | -0.07(-1.58%) |
May 07, 2009 | 4.310 | 4.440 | 4.300 | 4.420 | 74,051 | +0.10(+2.31%) |
May 06, 2009 | 4.350 | 4.350 | 4.200 | 4.320 | 176,548 | -0.02(-0.46%) |
May 05, 2009 | 4.320 | 4.370 | 4.130 | 4.340 | 36,993 | +0.15(+3.58%) |
May 04, 2009 | 4.100 | 4.340 | 4.070 | 4.190 | 43,805 | +0.13(+3.20%) |
May 01, 2009 | 4.230 | 4.230 | 3.990 | 4.060 | 58,977 | -0.19(-4.47%) |
Apr 30, 2009 | 4.180 | 4.320 | 4.170 | 4.250 | 42,794 | +0.08(+1.92%) |
Apr 29, 2009 | 4.110 | 4.220 | 4.010 | 4.170 | 21,676 | +0.10(+2.46%) |
Apr 28, 2009 | 4.250 | 4.285 | 4.020 | 4.070 | 32,423 | -0.21(-4.91%) |
Apr 27, 2009 | 4.400 | 4.400 | 4.260 | 4.280 | 24,314 | -0.01(-0.23%) |
Apr 24, 2009 | 4.310 | 4.370 | 4.280 | 4.290 | 24,957 | +0.02(+0.47%) |
Apr 23, 2009 | 4.350 | 4.440 | 4.250 | 4.270 | 26,504 | -0.07(-1.61%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.250 | 4.340 | 29,331 | +0.07(+1.64%) |
Apr 21, 2009 | 4.060 | 4.300 | 4.040 | 4.270 | 34,724 | +0.28(+7.02%) |
Apr 20, 2009 | 4.110 | 4.160 | 3.990 | 3.990 | 47,414 | -0.17(-4.09%) |
Apr 17, 2009 | 4.160 | 4.210 | 4.040 | 4.160 | 24,479 | +0.02(+0.48%) |
Apr 16, 2009 | 4.160 | 4.240 | 3.950 | 4.140 | 34,327 | +0.06(+1.47%) |
Apr 15, 2009 | 4.020 | 4.100 | 3.920 | 4.080 | 13,610 | -0.01(-0.24%) |
Apr 14, 2009 | 3.900 | 4.240 | 3.810 | 4.090 | 65,825 | +0.02(+0.49%) |
Apr 13, 2009 | 4.110 | 4.150 | 4.020 | 4.070 | 42,839 | -0.05(-1.21%) |
Apr 09, 2009 | 4.040 | 4.350 | 4.010 | 4.120 | 43,990 | +0.04(+0.98%) |
Apr 08, 2009 | 4.340 | 4.340 | 4.020 | 4.080 | 47,059 | -0.11(-2.63%) |
Apr 07, 2009 | 4.430 | 4.430 | 4.190 | 4.190 | 37,001 | -0.29(-6.47%) |
Apr 06, 2009 | 4.610 | 4.610 | 4.322 | 4.480 | 31,516 | -0.18(-3.86%) |
Apr 03, 2009 | 4.500 | 4.660 | 4.325 | 4.660 | 64,016 | +0.21(+4.72%) |
Apr 02, 2009 | 4.170 | 4.480 | 4.170 | 4.450 | 52,044 | +0.31(+7.49%) |
Apr 01, 2009 | 4.390 | 4.390 | 4.060 | 4.140 | 58,133 | -0.27(-6.12%) |
Mar 31, 2009 | 4.350 | 4.560 | 4.300 | 4.410 | 28,848 | +0.23(+5.50%) |
Mar 30, 2009 | 4.560 | 4.560 | 4.150 | 4.180 | 28,979 | -0.50(-10.68%) |
Mar 26, 2009 | 4.750 | 4.750 | 4.560 | 4.680 | 31,385 | +0.08(+1.74%) |
Mar 25, 2009 | 4.520 | 4.840 | 4.380 | 4.600 | 36,275 | +0.09(+2.00%) |
Mar 24, 2009 | 4.760 | 4.850 | 4.500 | 4.510 | 27,957 | -0.38(-7.77%) |
Mar 23, 2009 | 4.460 | 4.900 | 4.190 | 4.890 | 53,002 | +0.52(+11.90%) |
Mar 20, 2009 | 4.250 | 4.370 | 4.011 | 4.370 | 93,876 | +0.21(+5.05%) |
Mar 19, 2009 | 4.190 | 4.250 | 4.060 | 4.160 | 31,646 | +0.02(+0.48%) |
Mar 18, 2009 | 4.200 | 4.250 | 4.000 | 4.140 | 48,174 | -0.05(-1.19%) |
Mar 17, 2009 | 4.180 | 4.200 | 4.050 | 4.190 | 20,756 | +0.17(+4.23%) |
Mar 16, 2009 | 4.000 | 4.240 | 3.850 | 4.020 | 60,035 | +0.06(+1.52%) |
Mar 13, 2009 | 4.010 | 4.110 | 3.750 | 3.960 | 33,842 | -0.05(-1.25%) |
Mar 12, 2009 | 3.700 | 4.010 | 3.700 | 4.010 | 52,626 | +0.36(+9.86%) |
Mar 11, 2009 | 3.640 | 3.820 | 3.570 | 3.650 | 41,976 | +0.04(+1.11%) |
Mar 10, 2009 | 3.010 | 3.640 | 2.990 | 3.610 | 60,262 | +0.64(+21.55%) |
Mar 09, 2009 | 3.260 | 3.380 | 2.940 | 2.970 | 77,163 | -0.31(-9.45%) |
Mar 06, 2009 | 3.430 | 3.470 | 3.160 | 3.280 | 41,488 | -0.16(-4.65%) |
Mar 05, 2009 | 3.760 | 3.760 | 3.440 | 3.440 | 25,970 | -0.37(-9.71%) |
Mar 04, 2009 | 3.720 | 3.990 | 3.700 | 3.810 | 37,861 | -0.18(-4.51%) |