Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.800 | 3.800 | 3.670 | 3.690 | 50,238 | +0.00(+0.00%) |
May 28, 2009 | 3.730 | 3.780 | 3.660 | 3.690 | 35,434 | +0.02(+0.54%) |
May 27, 2009 | 3.770 | 3.810 | 3.670 | 3.670 | 69,305 | -0.12(-3.17%) |
May 26, 2009 | 3.760 | 3.830 | 3.750 | 3.790 | 49,513 | +0.01(+0.26%) |
May 25, 2009 | 3.750 | 3.870 | 3.750 | 3.780 | 24,414 | -0.04(-1.05%) |
May 22, 2009 | 3.810 | 3.880 | 3.770 | 3.820 | 56,709 | -0.03(-0.78%) |
May 21, 2009 | 3.870 | 3.870 | 3.750 | 3.850 | 64,795 | -0.08(-2.04%) |
May 20, 2009 | 4.060 | 4.060 | 3.910 | 3.930 | 64,001 | -0.02(-0.51%) |
May 19, 2009 | 4.100 | 4.100 | 3.900 | 3.950 | 97,259 | +0.10(+2.60%) |
May 15, 2009 | 3.820 | 4.000 | 3.820 | 3.850 | 29,078 | -0.04(-1.03%) |
May 14, 2009 | 3.680 | 4.000 | 3.540 | 3.890 | 130,766 | +0.11(+2.91%) |
May 13, 2009 | 3.980 | 3.980 | 3.720 | 3.780 | 82,255 | -0.21(-5.26%) |
May 12, 2009 | 4.000 | 4.080 | 3.930 | 3.990 | 49,947 | -0.03(-0.75%) |
May 11, 2009 | 4.120 | 4.170 | 4.010 | 4.020 | 72,918 | -0.16(-3.83%) |
May 08, 2009 | 4.160 | 4.230 | 4.150 | 4.180 | 33,700 | +0.09(+2.20%) |
May 07, 2009 | 4.250 | 4.380 | 4.050 | 4.090 | 124,919 | -0.10(-2.39%) |
May 06, 2009 | 4.180 | 4.310 | 4.160 | 4.190 | 159,303 | +0.06(+1.45%) |
May 05, 2009 | 4.000 | 4.180 | 3.950 | 4.130 | 80,768 | +0.18(+4.56%) |
May 04, 2009 | 3.870 | 3.990 | 3.930 | 3.950 | 120,457 | +0.19(+5.05%) |
May 01, 2009 | 3.900 | 3.900 | 3.760 | 3.760 | 33,893 | -0.09(-2.34%) |
Apr 30, 2009 | 3.750 | 3.870 | 3.710 | 3.850 | 92,331 | +0.22(+6.06%) |
Apr 29, 2009 | 3.710 | 3.740 | 3.610 | 3.630 | 40,731 | +0.05(+1.40%) |
Apr 28, 2009 | 3.690 | 3.690 | 3.550 | 3.580 | 74,612 | -0.08(-2.19%) |
Apr 27, 2009 | 3.750 | 3.800 | 3.630 | 3.660 | 100,346 | -0.05(-1.35%) |
Apr 24, 2009 | 3.650 | 3.740 | 3.580 | 3.710 | 93,953 | +0.10(+2.77%) |
Apr 23, 2009 | 3.600 | 3.610 | 3.500 | 3.610 | 34,905 | +0.09(+2.56%) |
Apr 22, 2009 | 3.550 | 3.600 | 3.520 | 3.520 | 37,769 | -0.01(-0.28%) |
Apr 21, 2009 | 3.550 | 3.550 | 3.450 | 3.530 | 29,765 | -0.03(-0.84%) |
Apr 20, 2009 | 3.700 | 3.700 | 3.510 | 3.560 | 46,979 | -0.14(-3.78%) |
Apr 17, 2009 | 3.660 | 3.740 | 3.640 | 3.700 | 20,166 | +0.12(+3.35%) |
Apr 16, 2009 | 3.580 | 3.660 | 3.560 | 3.580 | 161,689 | +0.00(+0.00%) |
Apr 15, 2009 | 3.640 | 3.670 | 3.520 | 3.580 | 33,360 | -0.10(-2.72%) |
Apr 14, 2009 | 3.780 | 3.790 | 3.680 | 3.680 | 27,318 | -0.07(-1.87%) |
Apr 13, 2009 | 3.630 | 3.800 | 3.630 | 3.750 | 48,824 | +0.12(+3.31%) |
Apr 09, 2009 | 3.530 | 3.720 | 3.350 | 3.630 | 93,901 | +0.21(+6.14%) |
Apr 08, 2009 | 3.470 | 3.510 | 3.350 | 3.420 | 24,111 | -0.04(-1.16%) |
Apr 07, 2009 | 3.520 | 3.510 | 3.350 | 3.460 | 49,482 | -0.05(-1.42%) |
Apr 06, 2009 | 3.400 | 3.510 | 3.350 | 3.510 | 53,869 | +0.14(+4.15%) |
Apr 03, 2009 | 3.270 | 3.440 | 3.010 | 3.370 | 45,398 | +0.00(+0.00%) |
Apr 02, 2009 | 3.270 | 3.440 | 3.110 | 3.370 | 191,471 | +0.26(+8.36%) |
Apr 01, 2009 | 3.100 | 3.120 | 3.010 | 3.110 | 23,016 | +0.06(+1.97%) |
Mar 31, 2009 | 3.170 | 3.110 | 3.040 | 3.050 | 62,624 | -0.02(-0.65%) |
Mar 30, 2009 | 3.200 | 3.160 | 3.040 | 3.070 | 72,403 | +0.06(+1.99%) |
Mar 26, 2009 | 3.150 | 3.070 | 2.970 | 3.010 | 53,268 | +0.01(+0.33%) |
Mar 25, 2009 | 3.080 | 3.140 | 3.000 | 3.000 | 47,567 | -0.09(-2.91%) |
Mar 24, 2009 | 3.060 | 3.100 | 3.030 | 3.090 | 35,237 | +0.04(+1.31%) |
Mar 23, 2009 | 3.050 | 3.140 | 3.030 | 3.050 | 59,268 | +0.23(+8.16%) |
Mar 20, 2009 | 3.000 | 3.030 | 2.820 | 2.820 | 49,449 | -0.20(-6.62%) |
Mar 19, 2009 | 3.090 | 3.150 | 3.020 | 3.020 | 60,365 | -0.03(-0.98%) |
Mar 18, 2009 | 3.100 | 3.070 | 2.930 | 3.050 | 64,554 | +0.05(+1.67%) |
Mar 17, 2009 | 3.000 | 3.040 | 2.930 | 3.000 | 23,082 | +0.00(+0.00%) |
Mar 16, 2009 | 2.980 | 3.050 | 2.870 | 3.000 | 49,335 | +0.13(+4.53%) |
Mar 13, 2009 | 3.030 | 3.030 | 2.870 | 2.870 | 44,935 | -0.06(-2.05%) |
Mar 12, 2009 | 2.930 | 2.950 | 2.810 | 2.930 | 67,768 | +0.13(+4.64%) |
Mar 11, 2009 | 3.220 | 3.220 | 2.800 | 2.800 | 310,560 | +0.10(+3.70%) |
Mar 10, 2009 | 2.540 | 2.760 | 2.470 | 2.700 | 47,739 | +0.30(+12.50%) |
Mar 09, 2009 | 2.550 | 2.550 | 2.290 | 2.400 | 93,754 | -0.13(-5.14%) |
Mar 06, 2009 | 2.650 | 2.650 | 2.400 | 2.530 | 72,837 | +0.06(+2.43%) |
Mar 05, 2009 | 2.830 | 2.830 | 2.470 | 2.470 | 119,176 | -0.33(-11.79%) |
Mar 04, 2009 | 2.860 | 2.900 | 2.750 | 2.800 | 38,460 | +0.19(+7.28%) |