Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.689 | 3.763 | 3.677 | 3.745 | 388,025 | +0.05(+1.25%) |
May 28, 2009 | 3.562 | 3.698 | 3.532 | 3.698 | 431,924 | +0.14(+3.99%) |
May 27, 2009 | 3.606 | 3.606 | 3.553 | 3.556 | 274,549 | -0.04(-1.20%) |
May 26, 2009 | 3.476 | 3.600 | 3.461 | 3.600 | 292,210 | +0.11(+3.19%) |
May 22, 2009 | 3.461 | 3.488 | 3.427 | 3.488 | 255,871 | +0.06(+1.69%) |
May 21, 2009 | 3.525 | 3.547 | 3.427 | 3.430 | 497,954 | -0.14(-3.88%) |
May 20, 2009 | 3.618 | 3.652 | 3.559 | 3.569 | 331,570 | -0.07(-1.87%) |
May 19, 2009 | 3.550 | 3.637 | 3.550 | 3.637 | 346,494 | +0.08(+2.21%) |
May 18, 2009 | 3.467 | 3.567 | 3.467 | 3.558 | 390,668 | +0.10(+2.91%) |
May 15, 2009 | 3.464 | 3.488 | 3.442 | 3.458 | 297,211 | -0.03(-0.88%) |
May 14, 2009 | 3.454 | 3.507 | 3.454 | 3.488 | 364,022 | +0.04(+1.07%) |
May 13, 2009 | 3.507 | 3.510 | 3.436 | 3.451 | 351,444 | -0.09(-2.53%) |
May 12, 2009 | 3.584 | 3.586 | 3.512 | 3.541 | 316,803 | -0.01(-0.35%) |
May 11, 2009 | 3.538 | 3.559 | 3.503 | 3.553 | 384,708 | -0.01(-0.17%) |
May 08, 2009 | 3.504 | 3.575 | 3.501 | 3.559 | 384,620 | +0.08(+2.22%) |
May 07, 2009 | 3.535 | 3.535 | 3.451 | 3.482 | 490,928 | -0.03(-0.97%) |
May 06, 2009 | 3.470 | 3.516 | 3.448 | 3.516 | 374,468 | +0.07(+1.97%) |
May 05, 2009 | 3.467 | 3.473 | 3.433 | 3.448 | 366,318 | -0.03(-0.98%) |
May 04, 2009 | 3.473 | 3.488 | 3.461 | 3.482 | 583,785 | +0.06(+1.80%) |
May 01, 2009 | 3.380 | 3.433 | 3.380 | 3.421 | 376,328 | +0.01(+0.18%) |
Apr 30, 2009 | 3.470 | 3.474 | 3.393 | 3.414 | 495,738 | +0.01(+0.18%) |
Apr 29, 2009 | 3.331 | 3.417 | 3.328 | 3.408 | 467,051 | +0.10(+2.89%) |
Apr 28, 2009 | 3.272 | 3.328 | 3.260 | 3.312 | 280,416 | +0.04(+1.23%) |
Apr 27, 2009 | 3.303 | 3.316 | 3.272 | 3.272 | 382,421 | -0.06(-1.76%) |
Apr 24, 2009 | 3.349 | 3.374 | 3.312 | 3.331 | 382,852 | +0.02(+0.47%) |
Apr 23, 2009 | 3.328 | 3.334 | 3.288 | 3.316 | 337,741 | +0.01(+0.19%) |
Apr 22, 2009 | 3.282 | 3.349 | 3.241 | 3.309 | 233,841 | +0.01(+0.28%) |
Apr 21, 2009 | 3.238 | 3.309 | 3.220 | 3.300 | 295,342 | +0.02(+0.47%) |
Apr 20, 2009 | 3.353 | 3.371 | 3.272 | 3.285 | 355,438 | -0.12(-3.62%) |
Apr 17, 2009 | 3.374 | 3.430 | 3.374 | 3.408 | 321,658 | +0.01(+0.36%) |
Apr 16, 2009 | 3.346 | 3.396 | 3.303 | 3.396 | 327,457 | +0.06(+1.95%) |
Apr 15, 2009 | 3.263 | 3.331 | 3.263 | 3.331 | 200,512 | +0.02(+0.75%) |
Apr 14, 2009 | 3.303 | 3.309 | 3.263 | 3.306 | 317,949 | -0.02(-0.46%) |
Apr 13, 2009 | 3.303 | 3.322 | 3.269 | 3.322 | 320,269 | -0.03(-0.83%) |
Apr 09, 2009 | 3.316 | 3.349 | 3.303 | 3.349 | 368,343 | +0.08(+2.36%) |
Apr 08, 2009 | 3.140 | 3.272 | 3.137 | 3.272 | 275,634 | +0.13(+4.23%) |
Apr 07, 2009 | 3.155 | 3.192 | 3.136 | 3.140 | 330,715 | -0.08(-2.40%) |
Apr 06, 2009 | 3.232 | 3.260 | 3.189 | 3.217 | 350,941 | -0.09(-2.80%) |
Apr 03, 2009 | 3.291 | 3.322 | 3.204 | 3.309 | 386,153 | -0.02(-0.65%) |
Apr 02, 2009 | 3.260 | 3.359 | 3.260 | 3.331 | 360,834 | +0.10(+3.15%) |
Apr 01, 2009 | 3.090 | 3.235 | 3.090 | 3.229 | 286,826 | +0.06(+2.05%) |
Mar 31, 2009 | 3.155 | 3.226 | 3.109 | 3.164 | 411,416 | +0.08(+2.71%) |
Mar 30, 2009 | 3.047 | 3.127 | 2.994 | 3.081 | 352,590 | -0.18(-5.39%) |
Mar 26, 2009 | 3.254 | 3.263 | 3.204 | 3.256 | 388,440 | +0.08(+2.41%) |
Mar 25, 2009 | 3.201 | 3.217 | 3.124 | 3.180 | 475,531 | +0.04(+1.28%) |
Mar 24, 2009 | 3.121 | 3.174 | 3.084 | 3.140 | 485,560 | -0.03(-1.07%) |
Mar 23, 2009 | 3.098 | 3.174 | 3.090 | 3.174 | 518,708 | +0.19(+6.31%) |
Mar 20, 2009 | 3.072 | 3.081 | 2.976 | 2.985 | 540,991 | -0.11(-3.46%) |
Mar 19, 2009 | 3.140 | 3.140 | 3.069 | 3.092 | 530,988 | -0.02(-0.72%) |
Mar 18, 2009 | 3.053 | 3.161 | 3.023 | 3.115 | 518,779 | +0.05(+1.53%) |
Mar 17, 2009 | 2.973 | 3.072 | 2.964 | 3.068 | 388,925 | +0.08(+2.77%) |
Mar 16, 2009 | 3.032 | 3.069 | 2.985 | 2.985 | 415,847 | -0.00(-0.10%) |
Mar 13, 2009 | 2.979 | 3.017 | 2.936 | 2.988 | 0 | +0.02(+0.62%) |
Mar 12, 2009 | 2.809 | 2.970 | 2.806 | 2.970 | 475,408 | +0.14(+5.02%) |
Mar 11, 2009 | 2.726 | 2.840 | 2.726 | 2.828 | 589,023 | +0.10(+3.74%) |
Mar 10, 2009 | 2.528 | 2.726 | 2.528 | 2.726 | 682,435 | +0.21(+8.48%) |
Mar 09, 2009 | 2.565 | 2.669 | 2.504 | 2.513 | 924,044 | -0.14(-5.35%) |
Mar 06, 2009 | 2.692 | 2.746 | 2.578 | 2.655 | 0 | -0.04(-1.49%) |
Mar 05, 2009 | 2.744 | 2.772 | 2.664 | 2.695 | 302,478 | -0.12(-4.38%) |
Mar 04, 2009 | 2.751 | 2.828 | 2.720 | 2.819 | 572,538 | +0.04(+1.56%) |