Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.606 | 3.606 | 3.520 | 3.565 | 1,083,960 | -0.03(-0.75%) |
May 28, 2009 | 3.682 | 3.733 | 3.562 | 3.592 | 1,446,350 | -0.03(-0.91%) |
May 27, 2009 | 3.742 | 3.748 | 3.613 | 3.625 | 2,058,940 | -0.15(-3.92%) |
May 26, 2009 | 3.588 | 3.808 | 3.580 | 3.773 | 1,308,110 | +0.15(+4.26%) |
May 22, 2009 | 3.633 | 3.683 | 3.555 | 3.619 | 1,299,250 | -0.00(-0.08%) |
May 21, 2009 | 3.651 | 3.686 | 3.579 | 3.622 | 1,085,210 | -0.05(-1.47%) |
May 20, 2009 | 3.692 | 3.751 | 3.661 | 3.676 | 1,815,410 | +0.02(+0.63%) |
May 19, 2009 | 3.649 | 3.694 | 3.623 | 3.653 | 1,097,630 | -0.03(-0.76%) |
May 18, 2009 | 3.610 | 3.702 | 3.489 | 3.681 | 1,079,780 | +0.10(+2.94%) |
May 15, 2009 | 3.636 | 3.654 | 3.532 | 3.576 | 1,497,890 | -0.07(-1.89%) |
May 14, 2009 | 3.627 | 3.682 | 3.619 | 3.645 | 1,849,490 | +0.04(+1.25%) |
May 13, 2009 | 3.585 | 3.635 | 3.565 | 3.600 | 2,252,280 | -0.05(-1.37%) |
May 12, 2009 | 3.638 | 3.667 | 3.609 | 3.650 | 1,236,520 | +0.02(+0.61%) |
May 11, 2009 | 3.508 | 3.688 | 3.508 | 3.628 | 1,547,490 | +0.06(+1.74%) |
May 08, 2009 | 3.509 | 3.567 | 3.460 | 3.566 | 2,373,900 | +0.10(+2.80%) |
May 07, 2009 | 3.648 | 3.664 | 3.455 | 3.469 | 2,898,540 | -0.14(-3.77%) |
May 06, 2009 | 3.679 | 3.703 | 3.546 | 3.605 | 1,714,200 | -0.03(-0.85%) |
May 05, 2009 | 3.672 | 3.730 | 3.551 | 3.636 | 1,765,290 | -0.05(-1.25%) |
May 04, 2009 | 3.627 | 3.805 | 3.624 | 3.682 | 1,484,030 | -0.05(-1.31%) |
May 01, 2009 | 3.725 | 3.773 | 3.675 | 3.731 | 1,135,470 | +0.03(+0.70%) |
Apr 30, 2009 | 3.768 | 3.819 | 3.701 | 3.705 | 1,926,930 | -0.04(-1.07%) |
Apr 29, 2009 | 3.695 | 3.795 | 3.647 | 3.745 | 2,661,470 | +0.06(+1.68%) |
Apr 28, 2009 | 3.537 | 3.729 | 3.495 | 3.683 | 2,787,240 | +0.10(+2.85%) |
Apr 27, 2009 | 3.506 | 3.608 | 3.491 | 3.581 | 3,336,490 | +0.01(+0.17%) |
Apr 24, 2009 | 3.522 | 3.631 | 3.431 | 3.575 | 3,078,460 | +0.08(+2.14%) |
Apr 23, 2009 | 3.352 | 3.515 | 3.301 | 3.500 | 2,764,000 | +0.16(+4.82%) |
Apr 22, 2009 | 3.300 | 3.437 | 3.300 | 3.339 | 1,391,190 | -0.02(-0.62%) |
Apr 21, 2009 | 3.301 | 3.367 | 3.289 | 3.360 | 1,288,010 | +0.06(+1.69%) |
Apr 20, 2009 | 3.301 | 3.377 | 3.262 | 3.304 | 4,925,060 | -0.08(-2.28%) |
Apr 17, 2009 | 3.345 | 3.404 | 3.307 | 3.381 | 1,569,420 | +0.05(+1.41%) |
Apr 16, 2009 | 3.293 | 3.350 | 3.275 | 3.334 | 1,770,170 | +0.06(+1.86%) |
Apr 15, 2009 | 3.204 | 3.279 | 3.163 | 3.273 | 1,000,130 | +0.06(+1.77%) |
Apr 14, 2009 | 3.228 | 3.301 | 3.195 | 3.216 | 920,080 | -0.05(-1.56%) |
Apr 13, 2009 | 3.270 | 3.333 | 3.235 | 3.267 | 3,479,520 | -0.03(-0.94%) |
Apr 09, 2009 | 3.203 | 3.302 | 3.148 | 3.298 | 2,776,660 | +0.17(+5.37%) |
Apr 08, 2009 | 3.160 | 3.160 | 3.106 | 3.130 | 4,123,010 | -0.03(-0.89%) |
Apr 07, 2009 | 3.204 | 3.243 | 3.151 | 3.158 | 1,287,880 | -0.10(-2.98%) |
Apr 06, 2009 | 3.210 | 3.265 | 3.179 | 3.255 | 1,214,780 | -0.02(-0.61%) |
Apr 03, 2009 | 3.242 | 3.289 | 3.223 | 3.275 | 1,489,030 | +0.03(+1.08%) |
Apr 02, 2009 | 3.168 | 3.324 | 3.168 | 3.240 | 3,866,460 | +0.13(+4.18%) |
Apr 01, 2009 | 2.995 | 3.152 | 2.957 | 3.110 | 2,529,740 | +0.08(+2.81%) |
Mar 31, 2009 | 2.995 | 3.060 | 2.956 | 3.025 | 3,588,980 | +0.06(+1.89%) |
Mar 30, 2009 | 2.943 | 3.032 | 2.869 | 2.969 | 1,750,730 | -0.12(-4.04%) |
Mar 26, 2009 | 3.054 | 3.102 | 3.028 | 3.094 | 2,197,980 | +0.09(+2.96%) |
Mar 25, 2009 | 2.940 | 3.074 | 2.906 | 3.005 | 1,312,840 | +0.08(+2.70%) |
Mar 24, 2009 | 2.953 | 3.013 | 2.900 | 2.926 | 1,794,500 | -0.06(-1.98%) |
Mar 23, 2009 | 2.922 | 2.985 | 2.817 | 2.985 | 3,802,090 | +0.19(+6.95%) |
Mar 20, 2009 | 2.899 | 2.899 | 2.737 | 2.791 | 3,016,460 | -0.03(-1.10%) |
Mar 19, 2009 | 2.834 | 2.886 | 2.798 | 2.822 | 2,034,700 | -0.00(-0.14%) |
Mar 18, 2009 | 2.549 | 2.846 | 2.549 | 2.826 | 3,306,660 | +0.18(+6.88%) |
Mar 17, 2009 | 2.586 | 2.644 | 2.533 | 2.644 | 2,916,510 | +0.05(+1.89%) |
Mar 16, 2009 | 2.648 | 2.693 | 2.588 | 2.595 | 1,179,730 | -0.04(-1.41%) |
Mar 13, 2009 | 2.655 | 2.688 | 2.603 | 2.632 | 2,343,220 | -0.02(-0.68%) |
Mar 12, 2009 | 2.579 | 2.654 | 2.537 | 2.650 | 2,953,680 | +0.06(+2.16%) |
Mar 11, 2009 | 2.574 | 2.645 | 2.556 | 2.594 | 1,361,320 | +0.03(+1.09%) |
Mar 10, 2009 | 2.487 | 2.596 | 2.438 | 2.566 | 3,030,750 | +0.14(+5.90%) |
Mar 09, 2009 | 2.515 | 2.525 | 2.411 | 2.423 | 2,582,140 | -0.11(-4.30%) |
Mar 06, 2009 | 2.519 | 2.559 | 2.454 | 2.532 | 3,448,020 | +0.03(+1.32%) |
Mar 05, 2009 | 2.546 | 2.576 | 2.492 | 2.499 | 5,078,130 | -0.09(-3.48%) |
Mar 04, 2009 | 2.530 | 2.630 | 2.510 | 2.589 | 3,040,860 | +0.09(+3.56%) |