Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.698 | 3.749 | 3.695 | 3.746 | 192,901 | +0.04(+1.01%) |
May 28, 2009 | 3.678 | 3.726 | 3.640 | 3.709 | 300,865 | +0.04(+1.18%) |
May 27, 2009 | 3.672 | 3.712 | 3.646 | 3.666 | 269,735 | -0.02(-0.47%) |
May 26, 2009 | 3.626 | 3.686 | 3.606 | 3.683 | 228,041 | +0.07(+1.83%) |
May 22, 2009 | 3.583 | 3.646 | 3.574 | 3.617 | 245,858 | +0.05(+1.45%) |
May 21, 2009 | 3.594 | 3.632 | 3.551 | 3.565 | 334,464 | -0.07(-1.97%) |
May 20, 2009 | 3.724 | 3.764 | 3.637 | 3.637 | 443,566 | -0.09(-2.39%) |
May 19, 2009 | 3.726 | 3.778 | 3.721 | 3.726 | 266,891 | +0.00(+0.08%) |
May 18, 2009 | 3.588 | 3.735 | 3.586 | 3.724 | 297,764 | +0.13(+3.68%) |
May 15, 2009 | 3.640 | 3.646 | 3.588 | 3.591 | 212,469 | -0.05(-1.50%) |
May 14, 2009 | 3.695 | 3.729 | 3.630 | 3.646 | 266,700 | -0.02(-0.47%) |
May 13, 2009 | 3.686 | 3.749 | 3.663 | 3.663 | 419,655 | -0.01(-0.39%) |
May 12, 2009 | 3.729 | 3.735 | 3.663 | 3.678 | 200,342 | -0.04(-1.01%) |
May 11, 2009 | 3.680 | 3.761 | 3.657 | 3.715 | 360,711 | +0.05(+1.49%) |
May 08, 2009 | 3.678 | 3.761 | 3.626 | 3.660 | 278,294 | +0.02(+0.47%) |
May 07, 2009 | 3.706 | 3.735 | 3.640 | 3.643 | 273,717 | -0.06(-1.55%) |
May 06, 2009 | 3.758 | 3.761 | 3.678 | 3.701 | 284,047 | -0.01(-0.31%) |
May 05, 2009 | 3.729 | 3.729 | 3.655 | 3.712 | 214,313 | -0.02(-0.45%) |
May 04, 2009 | 3.738 | 3.752 | 3.717 | 3.729 | 509,837 | +0.09(+2.60%) |
May 01, 2009 | 3.586 | 3.692 | 3.571 | 3.634 | 609,754 | +0.09(+2.51%) |
Apr 30, 2009 | 3.692 | 3.712 | 3.520 | 3.545 | 921,190 | -0.02(-0.48%) |
Apr 29, 2009 | 3.456 | 3.563 | 3.456 | 3.563 | 799,408 | +0.12(+3.42%) |
Apr 28, 2009 | 3.379 | 3.445 | 3.364 | 3.445 | 646,791 | +0.07(+1.96%) |
Apr 27, 2009 | 3.384 | 3.428 | 3.341 | 3.379 | 600,791 | +0.00(+0.09%) |
Apr 24, 2009 | 3.387 | 3.471 | 3.376 | 3.376 | 756,670 | +0.02(+0.60%) |
Apr 23, 2009 | 3.356 | 3.379 | 3.316 | 3.356 | 241,727 | +0.01(+0.43%) |
Apr 22, 2009 | 3.333 | 3.401 | 3.330 | 3.341 | 302,125 | -0.06(-1.77%) |
Apr 21, 2009 | 3.462 | 3.462 | 3.373 | 3.402 | 337,868 | -0.14(-3.97%) |
Apr 20, 2009 | 3.548 | 3.559 | 3.511 | 3.542 | 348,121 | -0.02(-0.64%) |
Apr 17, 2009 | 3.540 | 3.588 | 3.525 | 3.565 | 340,548 | +0.03(+0.98%) |
Apr 16, 2009 | 3.468 | 3.534 | 3.451 | 3.531 | 247,470 | +0.05(+1.40%) |
Apr 15, 2009 | 3.419 | 3.482 | 3.413 | 3.482 | 386,269 | +0.07(+1.93%) |
Apr 14, 2009 | 3.451 | 3.453 | 3.405 | 3.416 | 204,662 | -0.05(-1.33%) |
Apr 13, 2009 | 3.488 | 3.491 | 3.410 | 3.462 | 266,992 | -0.01(-0.41%) |
Apr 09, 2009 | 3.462 | 3.502 | 3.451 | 3.476 | 314,227 | +0.11(+3.42%) |
Apr 08, 2009 | 3.310 | 3.361 | 3.301 | 3.361 | 192,511 | +0.07(+2.01%) |
Apr 07, 2009 | 3.290 | 3.324 | 3.271 | 3.295 | 292,209 | -0.02(-0.61%) |
Apr 06, 2009 | 3.301 | 3.333 | 3.264 | 3.316 | 331,056 | +0.00(+0.00%) |
Apr 03, 2009 | 3.347 | 3.361 | 3.284 | 3.316 | 416,922 | -0.06(-1.79%) |
Apr 02, 2009 | 3.324 | 3.474 | 3.324 | 3.376 | 320,520 | +0.09(+2.80%) |
Apr 01, 2009 | 3.241 | 3.301 | 3.218 | 3.284 | 301,642 | +0.01(+0.18%) |
Mar 31, 2009 | 3.198 | 3.301 | 3.192 | 3.278 | 323,120 | +0.14(+4.58%) |
Mar 30, 2009 | 3.249 | 3.249 | 3.120 | 3.135 | 306,410 | -0.19(-5.79%) |
Mar 26, 2009 | 3.284 | 3.335 | 3.279 | 3.327 | 426,623 | +0.07(+2.30%) |
Mar 25, 2009 | 3.267 | 3.304 | 3.218 | 3.252 | 419,567 | +0.05(+1.71%) |
Mar 24, 2009 | 3.163 | 3.215 | 3.149 | 3.198 | 222,667 | -0.02(-0.62%) |
Mar 23, 2009 | 3.152 | 3.235 | 3.152 | 3.218 | 362,924 | +0.17(+5.56%) |
Mar 20, 2009 | 3.103 | 3.103 | 3.022 | 3.048 | 287,378 | -0.03(-1.12%) |
Mar 19, 2009 | 3.215 | 3.220 | 3.074 | 3.083 | 357,387 | -0.11(-3.33%) |
Mar 18, 2009 | 3.146 | 3.224 | 3.107 | 3.189 | 337,707 | +0.05(+1.65%) |
Mar 17, 2009 | 3.005 | 3.141 | 2.985 | 3.137 | 513,234 | +0.12(+4.10%) |
Mar 16, 2009 | 2.968 | 3.028 | 2.968 | 3.014 | 344,011 | +0.07(+2.44%) |
Mar 13, 2009 | 2.991 | 2.994 | 2.896 | 2.942 | 0 | +0.01(+0.20%) |
Mar 12, 2009 | 2.824 | 2.936 | 2.758 | 2.936 | 331,756 | +0.14(+4.93%) |
Mar 11, 2009 | 2.741 | 2.818 | 2.718 | 2.798 | 361,281 | +0.04(+1.46%) |
Mar 10, 2009 | 2.643 | 2.758 | 2.643 | 2.758 | 399,592 | +0.15(+5.73%) |
Mar 09, 2009 | 2.594 | 2.698 | 2.592 | 2.609 | 385,186 | -0.06(-2.37%) |
Mar 06, 2009 | 2.672 | 2.698 | 2.603 | 2.672 | 0 | +0.03(+0.96%) |
Mar 05, 2009 | 2.681 | 2.724 | 2.612 | 2.647 | 316,016 | -0.11(-3.84%) |
Mar 04, 2009 | 2.689 | 2.821 | 2.675 | 2.752 | 448,996 | -0.02(-0.73%) |