Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.841 | 3.873 | 3.801 | 3.831 | 838,450 | +0.02(+0.43%) |
May 28, 2009 | 3.733 | 3.824 | 3.703 | 3.815 | 846,860 | +0.11(+2.92%) |
May 27, 2009 | 3.769 | 3.808 | 3.693 | 3.706 | 716,252 | -0.06(-1.57%) |
May 26, 2009 | 3.706 | 3.847 | 3.700 | 3.765 | 779,754 | +0.06(+1.50%) |
May 22, 2009 | 3.700 | 3.749 | 3.680 | 3.710 | 666,485 | +0.04(+1.16%) |
May 21, 2009 | 3.664 | 3.703 | 3.611 | 3.667 | 897,689 | -0.07(-1.84%) |
May 20, 2009 | 3.775 | 3.804 | 3.713 | 3.736 | 684,697 | +0.00(+0.00%) |
May 19, 2009 | 3.713 | 3.782 | 3.677 | 3.736 | 829,915 | +0.04(+1.15%) |
May 18, 2009 | 3.588 | 3.713 | 3.588 | 3.693 | 742,434 | +0.14(+4.06%) |
May 15, 2009 | 3.569 | 3.579 | 3.516 | 3.549 | 511,881 | -0.01(-0.37%) |
May 14, 2009 | 3.506 | 3.588 | 3.506 | 3.562 | 530,913 | +0.05(+1.40%) |
May 13, 2009 | 3.480 | 3.543 | 3.480 | 3.513 | 725,712 | -0.08(-2.28%) |
May 12, 2009 | 3.634 | 3.644 | 3.585 | 3.595 | 738,757 | -0.02(-0.45%) |
May 11, 2009 | 3.585 | 3.651 | 3.565 | 3.611 | 849,792 | -0.04(-1.17%) |
May 08, 2009 | 3.582 | 3.660 | 3.552 | 3.654 | 848,013 | +0.10(+2.86%) |
May 07, 2009 | 3.598 | 3.611 | 3.506 | 3.552 | 1,158,504 | -0.01(-0.18%) |
May 06, 2009 | 3.529 | 3.569 | 3.487 | 3.559 | 780,419 | +0.08(+2.36%) |
May 05, 2009 | 3.503 | 3.510 | 3.444 | 3.477 | 1,142,719 | -0.02(-0.56%) |
May 04, 2009 | 3.474 | 3.500 | 3.474 | 3.497 | 920,785 | +0.12(+3.49%) |
May 01, 2009 | 3.323 | 3.382 | 3.277 | 3.379 | 858,486 | +0.06(+1.77%) |
Apr 30, 2009 | 3.307 | 3.343 | 3.277 | 3.320 | 1,041,256 | +0.09(+2.85%) |
Apr 29, 2009 | 3.189 | 3.267 | 3.185 | 3.228 | 863,930 | +0.07(+2.18%) |
Apr 28, 2009 | 3.126 | 3.195 | 3.113 | 3.159 | 568,053 | -0.02(-0.52%) |
Apr 27, 2009 | 3.153 | 3.218 | 3.130 | 3.175 | 811,868 | -0.01(-0.31%) |
Apr 24, 2009 | 3.149 | 3.225 | 3.149 | 3.185 | 771,863 | +0.07(+2.32%) |
Apr 23, 2009 | 3.126 | 3.136 | 3.077 | 3.113 | 1,163,679 | +0.01(+0.21%) |
Apr 22, 2009 | 3.097 | 3.185 | 3.097 | 3.107 | 1,023,511 | -0.05(-1.46%) |
Apr 21, 2009 | 3.080 | 3.169 | 3.077 | 3.153 | 596,380 | +0.04(+1.37%) |
Apr 20, 2009 | 3.234 | 3.234 | 3.107 | 3.110 | 781,594 | -0.17(-5.10%) |
Apr 17, 2009 | 3.198 | 3.310 | 3.198 | 3.277 | 668,142 | +0.02(+0.70%) |
Apr 16, 2009 | 3.221 | 3.285 | 3.169 | 3.254 | 953,629 | +0.07(+2.06%) |
Apr 15, 2009 | 3.113 | 3.202 | 3.113 | 3.189 | 756,587 | +0.06(+1.99%) |
Apr 14, 2009 | 3.149 | 3.189 | 3.116 | 3.126 | 833,924 | -0.06(-1.75%) |
Apr 13, 2009 | 3.097 | 3.202 | 3.097 | 3.182 | 854,254 | +0.02(+0.62%) |
Apr 09, 2009 | 3.100 | 3.179 | 3.099 | 3.162 | 1,309,154 | +0.15(+5.12%) |
Apr 08, 2009 | 3.005 | 3.054 | 2.982 | 3.008 | 601,543 | +0.03(+0.99%) |
Apr 07, 2009 | 3.008 | 3.041 | 2.972 | 2.979 | 951,703 | -0.09(-2.88%) |
Apr 06, 2009 | 3.044 | 3.080 | 3.028 | 3.067 | 702,188 | -0.06(-1.89%) |
Apr 03, 2009 | 3.061 | 3.126 | 3.015 | 3.126 | 691,935 | +0.05(+1.60%) |
Apr 02, 2009 | 3.008 | 3.123 | 3.008 | 3.077 | 1,241,001 | +0.11(+3.76%) |
Apr 01, 2009 | 2.871 | 2.972 | 2.867 | 2.966 | 1,066,193 | +0.04(+1.37%) |
Mar 31, 2009 | 2.890 | 2.936 | 2.881 | 2.926 | 1,019,648 | +0.05(+1.80%) |
Mar 30, 2009 | 2.848 | 2.874 | 2.818 | 2.874 | 779,778 | -0.17(-5.70%) |
Mar 26, 2009 | 2.999 | 3.061 | 2.982 | 3.048 | 1,123,073 | +0.09(+2.99%) |
Mar 25, 2009 | 2.890 | 2.976 | 2.851 | 2.959 | 997,714 | +0.07(+2.50%) |
Mar 24, 2009 | 2.848 | 2.907 | 2.841 | 2.887 | 1,293,487 | +0.00(+0.11%) |
Mar 23, 2009 | 2.858 | 2.890 | 2.851 | 2.884 | 1,105,878 | +0.19(+6.93%) |
Mar 20, 2009 | 2.733 | 2.769 | 2.690 | 2.697 | 787,923 | -0.04(-1.44%) |
Mar 19, 2009 | 2.861 | 2.861 | 2.733 | 2.736 | 1,213,459 | -0.06(-2.11%) |
Mar 18, 2009 | 2.681 | 2.839 | 2.658 | 2.795 | 794,969 | +0.07(+2.40%) |
Mar 17, 2009 | 2.641 | 2.733 | 2.641 | 2.730 | 586,978 | +0.09(+3.22%) |
Mar 16, 2009 | 2.651 | 2.749 | 2.638 | 2.645 | 855,755 | +0.04(+1.64%) |
Mar 13, 2009 | 2.618 | 2.654 | 2.563 | 2.602 | 0 | -0.02(-0.75%) |
Mar 12, 2009 | 2.461 | 2.622 | 2.438 | 2.622 | 746,853 | +0.13(+5.26%) |
Mar 11, 2009 | 2.425 | 2.514 | 2.379 | 2.491 | 906,974 | +0.09(+3.82%) |
Mar 10, 2009 | 2.264 | 2.402 | 2.264 | 2.399 | 1,456,133 | +0.17(+7.49%) |
Mar 09, 2009 | 2.228 | 2.294 | 2.196 | 2.232 | 2,194,451 | -0.09(-3.68%) |
Mar 06, 2009 | 2.323 | 2.368 | 2.228 | 2.317 | 0 | -0.03(-1.26%) |
Mar 05, 2009 | 2.418 | 2.418 | 2.294 | 2.346 | 1,722,407 | -0.11(-4.53%) |
Mar 04, 2009 | 2.346 | 2.477 | 2.337 | 2.458 | 1,340,258 | +0.05(+2.04%) |