Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.880 | 3.980 | 3.880 | 3.900 | 11,242 | +0.15(+4.00%) |
May 28, 2009 | 3.740 | 3.810 | 3.700 | 3.750 | 1,820 | -0.05(-1.32%) |
May 27, 2009 | 3.850 | 3.850 | 3.780 | 3.800 | 2,038 | +0.06(+1.60%) |
May 26, 2009 | 3.800 | 3.840 | 3.700 | 3.740 | 3,347 | -0.06(-1.58%) |
May 22, 2009 | 3.780 | 3.950 | 3.780 | 3.800 | 9,834 | -0.07(-1.81%) |
May 21, 2009 | 3.750 | 3.900 | 3.750 | 3.870 | 10,556 | -0.05(-1.28%) |
May 20, 2009 | 3.920 | 4.000 | 3.880 | 3.920 | 6,833 | +0.02(+0.51%) |
May 19, 2009 | 3.820 | 4.000 | 3.820 | 3.900 | 7,100 | +0.15(+4.00%) |
May 18, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 210 | +0.10(+2.74%) |
May 15, 2009 | 3.760 | 3.910 | 3.650 | 3.650 | 6,114 | -0.10(-2.67%) |
May 14, 2009 | 3.850 | 3.860 | 3.750 | 3.750 | 1,495 | -0.10(-2.60%) |
May 13, 2009 | 3.800 | 3.900 | 3.800 | 3.850 | 5,874 | +0.04(+1.05%) |
May 12, 2009 | 3.830 | 4.000 | 3.790 | 3.810 | 12,074 | +0.10(+2.70%) |
May 11, 2009 | 3.650 | 3.810 | 3.650 | 3.710 | 7,186 | -0.19(-4.87%) |
May 08, 2009 | 3.840 | 3.900 | 3.710 | 3.900 | 3,070 | -0.16(-3.94%) |
May 07, 2009 | 3.900 | 4.060 | 3.840 | 4.060 | 2,325 | +0.27(+7.12%) |
May 06, 2009 | 3.860 | 3.860 | 3.790 | 3.790 | 13,935 | -0.03(-0.79%) |
May 05, 2009 | 3.950 | 3.950 | 3.780 | 3.820 | 26,542 | -0.08(-2.05%) |
May 04, 2009 | 3.800 | 3.900 | 3.800 | 3.900 | 6,846 | +0.30(+8.33%) |
May 01, 2009 | 3.550 | 3.880 | 3.550 | 3.600 | 1,561 | -0.05(-1.37%) |
Apr 30, 2009 | 3.740 | 3.780 | 3.630 | 3.650 | 2,817 | -0.08(-2.14%) |
Apr 29, 2009 | 3.520 | 3.780 | 3.520 | 3.730 | 10,093 | +0.38(+11.34%) |
Apr 28, 2009 | 3.300 | 3.400 | 3.300 | 3.350 | 17,215 | +0.05(+1.52%) |
Apr 27, 2009 | 3.510 | 3.510 | 3.300 | 3.300 | 1,303 | -0.10(-2.94%) |
Apr 24, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 5,047 | -0.01(-0.29%) |
Apr 23, 2009 | 3.450 | 3.550 | 3.400 | 3.410 | 9,868 | -0.04(-1.16%) |
Apr 22, 2009 | 3.350 | 3.450 | 3.350 | 3.450 | 1,565 | -0.10(-2.82%) |
Apr 21, 2009 | 3.500 | 3.650 | 3.500 | 3.550 | 6,632 | +0.00(+0.00%) |
Apr 20, 2009 | 3.550 | 3.590 | 3.500 | 3.550 | 13,938 | -0.10(-2.74%) |
Apr 17, 2009 | 3.600 | 3.700 | 3.590 | 3.650 | 21,332 | -0.04(-1.08%) |
Apr 16, 2009 | 3.550 | 3.690 | 3.550 | 3.690 | 3,185 | +0.08(+2.22%) |
Apr 15, 2009 | 3.640 | 3.640 | 3.550 | 3.610 | 3,221 | -0.14(-3.73%) |
Apr 14, 2009 | 3.800 | 3.850 | 3.750 | 3.750 | 2,450 | -0.10(-2.60%) |
Apr 13, 2009 | 3.800 | 4.100 | 3.800 | 3.850 | 1,409 | -0.25(-6.10%) |
Apr 09, 2009 | 3.910 | 4.100 | 3.800 | 4.100 | 9,539 | +0.19(+4.86%) |
Apr 08, 2009 | 3.800 | 3.910 | 3.800 | 3.910 | 8,706 | +0.09(+2.36%) |
Apr 07, 2009 | 3.900 | 3.940 | 3.820 | 3.820 | 10,910 | +0.02(+0.53%) |
Apr 06, 2009 | 4.000 | 4.000 | 3.800 | 3.800 | 1,181 | -0.10(-2.56%) |
Apr 03, 2009 | 3.810 | 3.990 | 3.800 | 3.900 | 18,270 | -0.10(-2.50%) |
Apr 02, 2009 | 4.000 | 4.000 | 3.900 | 4.000 | 3,785 | +0.20(+5.26%) |
Apr 01, 2009 | 3.620 | 3.810 | 3.620 | 3.800 | 11,655 | +0.13(+3.54%) |
Mar 31, 2009 | 3.560 | 3.700 | 3.550 | 3.670 | 30,091 | +0.12(+3.38%) |
Mar 30, 2009 | 3.710 | 3.710 | 3.550 | 3.550 | 3,326 | -0.30(-7.79%) |
Mar 26, 2009 | 3.780 | 3.900 | 3.750 | 3.850 | 3,570 | +0.00(+0.00%) |
Mar 25, 2009 | 3.760 | 3.900 | 3.750 | 3.850 | 23,297 | +0.05(+1.32%) |
Mar 24, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 2,576 | +0.00(+0.00%) |
Mar 23, 2009 | 3.750 | 3.850 | 3.750 | 3.800 | 4,527 | +0.16(+4.40%) |
Mar 20, 2009 | 3.750 | 3.780 | 3.620 | 3.640 | 11,935 | -0.06(-1.62%) |
Mar 19, 2009 | 3.700 | 3.700 | 3.600 | 3.700 | 13,332 | +0.20(+5.71%) |
Mar 18, 2009 | 3.480 | 3.650 | 3.450 | 3.500 | 6,249 | +0.06(+1.74%) |
Mar 17, 2009 | 3.460 | 3.650 | 3.350 | 3.440 | 6,130 | -0.11(-3.10%) |
Mar 16, 2009 | 3.460 | 3.650 | 3.460 | 3.550 | 3,847 | +0.10(+2.90%) |
Mar 13, 2009 | 3.380 | 3.560 | 3.380 | 3.450 | 5,476 | +0.25(+7.81%) |
Mar 12, 2009 | 3.170 | 3.200 | 3.170 | 3.200 | 4,312 | +0.03(+0.95%) |
Mar 11, 2009 | 3.100 | 3.190 | 3.100 | 3.170 | 16,851 | -0.08(-2.46%) |
Mar 10, 2009 | 3.050 | 3.250 | 3.050 | 3.250 | 62,565 | +0.30(+10.17%) |
Mar 09, 2009 | 3.000 | 3.030 | 2.900 | 2.950 | 11,027 | -0.05(-1.67%) |
Mar 06, 2009 | 3.020 | 3.100 | 3.000 | 3.000 | 6,847 | -0.03(-0.99%) |
Mar 05, 2009 | 3.220 | 3.300 | 3.030 | 3.030 | 5,275 | -0.27(-8.18%) |
Mar 04, 2009 | 3.000 | 3.300 | 3.000 | 3.300 | 13,591 | +0.25(+8.20%) |