Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.973 | 4.247 | 3.935 | 4.240 | 91,959 | +0.29(+7.34%) |
May 28, 2009 | 3.851 | 4.003 | 3.790 | 3.950 | 162,249 | +0.08(+1.97%) |
May 27, 2009 | 4.171 | 4.255 | 3.866 | 3.874 | 78,969 | -0.34(-7.97%) |
May 26, 2009 | 3.881 | 4.232 | 3.881 | 4.209 | 51,802 | +0.31(+7.81%) |
May 22, 2009 | 3.874 | 4.019 | 3.843 | 3.904 | 35,385 | +0.07(+1.79%) |
May 21, 2009 | 3.813 | 3.912 | 3.813 | 3.836 | 69,918 | -0.03(-0.79%) |
May 20, 2009 | 3.828 | 3.958 | 3.782 | 3.866 | 73,399 | +0.08(+2.01%) |
May 19, 2009 | 3.546 | 3.874 | 3.485 | 3.790 | 48,287 | +0.21(+5.74%) |
May 18, 2009 | 3.668 | 3.691 | 3.546 | 3.584 | 77,441 | -0.11(-2.89%) |
May 15, 2009 | 3.904 | 3.904 | 3.683 | 3.691 | 73,285 | -0.17(-4.35%) |
May 14, 2009 | 3.851 | 4.042 | 3.813 | 3.859 | 79,904 | +0.03(+0.80%) |
May 13, 2009 | 3.813 | 3.996 | 3.775 | 3.828 | 110,625 | -0.03(-0.79%) |
May 12, 2009 | 4.156 | 4.232 | 3.851 | 3.859 | 69,948 | -0.29(-6.99%) |
May 11, 2009 | 3.874 | 4.194 | 3.874 | 4.148 | 65,156 | +0.05(+1.12%) |
May 08, 2009 | 3.958 | 4.103 | 3.931 | 4.103 | 61,857 | +0.20(+5.08%) |
May 07, 2009 | 3.836 | 3.912 | 3.805 | 3.904 | 72,368 | +0.11(+3.02%) |
May 06, 2009 | 3.676 | 3.828 | 3.592 | 3.790 | 67,346 | +0.15(+4.19%) |
May 05, 2009 | 3.714 | 3.790 | 3.622 | 3.637 | 111,362 | -0.11(-2.85%) |
May 04, 2009 | 3.744 | 3.744 | 3.660 | 3.744 | 58,827 | -0.01(-0.20%) |
May 01, 2009 | 3.668 | 3.798 | 3.592 | 3.752 | 105,364 | +0.04(+1.03%) |
Apr 30, 2009 | 3.607 | 3.813 | 3.607 | 3.714 | 214,001 | +0.12(+3.40%) |
Apr 29, 2009 | 3.393 | 3.622 | 3.325 | 3.592 | 162,799 | +0.21(+6.08%) |
Apr 28, 2009 | 3.233 | 3.386 | 3.233 | 3.386 | 61,940 | +0.13(+3.98%) |
Apr 27, 2009 | 3.271 | 3.416 | 3.241 | 3.256 | 48,642 | -0.07(-2.06%) |
Apr 24, 2009 | 3.302 | 3.371 | 3.271 | 3.325 | 54,380 | +0.04(+1.16%) |
Apr 23, 2009 | 3.424 | 3.424 | 3.241 | 3.287 | 36,465 | -0.14(-4.22%) |
Apr 22, 2009 | 3.432 | 3.569 | 3.409 | 3.432 | 56,788 | -0.04(-1.10%) |
Apr 21, 2009 | 3.500 | 3.500 | 3.378 | 3.470 | 72,430 | +0.09(+2.71%) |
Apr 20, 2009 | 3.653 | 3.653 | 3.378 | 3.378 | 62,468 | -0.34(-9.03%) |
Apr 17, 2009 | 3.653 | 3.782 | 3.653 | 3.714 | 63,994 | +0.08(+2.31%) |
Apr 16, 2009 | 3.615 | 3.637 | 3.493 | 3.630 | 133,569 | +0.05(+1.28%) |
Apr 15, 2009 | 3.508 | 3.615 | 3.508 | 3.584 | 30,245 | +0.06(+1.73%) |
Apr 14, 2009 | 3.645 | 3.653 | 3.508 | 3.523 | 48,391 | -0.18(-4.94%) |
Apr 13, 2009 | 3.691 | 3.721 | 3.576 | 3.706 | 34,213 | -0.01(-0.21%) |
Apr 09, 2009 | 3.546 | 3.714 | 3.531 | 3.714 | 84,066 | +0.23(+6.56%) |
Apr 08, 2009 | 3.340 | 3.485 | 3.294 | 3.485 | 37,166 | +0.16(+4.82%) |
Apr 07, 2009 | 3.630 | 3.630 | 3.325 | 3.325 | 59,840 | -0.35(-9.54%) |
Apr 06, 2009 | 3.554 | 3.714 | 3.462 | 3.676 | 116,087 | +0.07(+1.90%) |
Apr 03, 2009 | 3.584 | 3.660 | 3.409 | 3.607 | 71,924 | +0.02(+0.64%) |
Apr 02, 2009 | 3.477 | 3.683 | 3.439 | 3.584 | 112,205 | +0.18(+5.15%) |
Apr 01, 2009 | 3.241 | 3.531 | 3.203 | 3.409 | 89,703 | +0.13(+3.95%) |
Mar 31, 2009 | 3.073 | 3.515 | 2.959 | 3.279 | 218,961 | +0.24(+8.04%) |
Mar 30, 2009 | 3.256 | 3.256 | 3.027 | 3.035 | 207,498 | -0.47(-13.29%) |
Mar 26, 2009 | 3.515 | 3.546 | 3.424 | 3.500 | 99,797 | +0.04(+1.10%) |
Mar 25, 2009 | 3.432 | 3.595 | 3.386 | 3.462 | 79,843 | +0.06(+1.79%) |
Mar 24, 2009 | 3.515 | 3.569 | 3.363 | 3.401 | 61,872 | -0.14(-4.09%) |
Mar 23, 2009 | 3.576 | 3.645 | 3.485 | 3.546 | 108,487 | +0.10(+2.88%) |
Mar 20, 2009 | 3.744 | 3.843 | 3.416 | 3.447 | 125,529 | -0.27(-7.38%) |
Mar 19, 2009 | 3.813 | 4.011 | 3.569 | 3.721 | 83,057 | -0.06(-1.61%) |
Mar 18, 2009 | 3.759 | 3.836 | 3.607 | 3.782 | 92,456 | +0.02(+0.40%) |
Mar 17, 2009 | 3.493 | 3.767 | 3.416 | 3.767 | 49,924 | +0.27(+7.63%) |
Mar 16, 2009 | 3.660 | 3.683 | 3.401 | 3.500 | 80,216 | -0.12(-3.37%) |
Mar 13, 2009 | 3.576 | 3.683 | 3.531 | 3.622 | 26,949 | +0.05(+1.50%) |
Mar 12, 2009 | 3.058 | 3.660 | 3.035 | 3.569 | 161,343 | +0.50(+16.42%) |
Mar 11, 2009 | 3.149 | 3.302 | 3.066 | 3.066 | 83,842 | -0.06(-1.95%) |
Mar 10, 2009 | 3.058 | 3.172 | 2.921 | 3.127 | 128,284 | +0.14(+4.59%) |
Mar 09, 2009 | 3.249 | 3.310 | 2.943 | 2.989 | 148,464 | -0.30(-9.05%) |
Mar 06, 2009 | 3.073 | 3.302 | 2.982 | 3.287 | 92,785 | +0.24(+7.75%) |
Mar 05, 2009 | 3.271 | 3.302 | 2.989 | 3.050 | 116,697 | -0.29(-8.68%) |
Mar 04, 2009 | 3.424 | 3.477 | 3.249 | 3.340 | 217,088 | -0.17(-4.78%) |