Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.713 | 3.738 | 3.681 | 3.728 | 295,929 | +0.04(+1.07%) |
May 28, 2009 | 3.670 | 3.724 | 3.670 | 3.688 | 336,402 | +0.01(+0.39%) |
May 27, 2009 | 3.681 | 3.697 | 3.660 | 3.674 | 344,224 | -0.00(-0.10%) |
May 26, 2009 | 3.642 | 3.678 | 3.627 | 3.678 | 314,622 | +0.05(+1.38%) |
May 22, 2009 | 3.624 | 3.635 | 3.624 | 3.627 | 245,078 | +0.00(+0.10%) |
May 21, 2009 | 3.642 | 3.642 | 3.610 | 3.624 | 265,950 | -0.02(-0.59%) |
May 20, 2009 | 3.610 | 3.653 | 3.605 | 3.645 | 267,028 | +0.04(+1.09%) |
May 19, 2009 | 3.610 | 3.656 | 3.581 | 3.606 | 223,810 | +0.02(+0.60%) |
May 18, 2009 | 3.481 | 3.584 | 3.481 | 3.584 | 392,011 | +0.11(+3.09%) |
May 15, 2009 | 3.473 | 3.502 | 3.441 | 3.477 | 323,226 | +0.00(+0.10%) |
May 14, 2009 | 3.409 | 3.491 | 3.409 | 3.473 | 310,333 | +0.04(+1.25%) |
May 13, 2009 | 3.545 | 3.545 | 3.405 | 3.430 | 764,575 | -0.14(-4.01%) |
May 12, 2009 | 3.624 | 3.624 | 3.563 | 3.574 | 429,127 | -0.03(-0.70%) |
May 11, 2009 | 3.617 | 3.617 | 3.567 | 3.599 | 373,630 | -0.01(-0.40%) |
May 08, 2009 | 3.434 | 3.635 | 3.430 | 3.613 | 372,097 | +0.03(+0.80%) |
May 07, 2009 | 3.631 | 3.631 | 3.563 | 3.584 | 399,822 | +0.00(+0.10%) |
May 06, 2009 | 3.531 | 3.581 | 3.531 | 3.581 | 527,483 | +0.04(+1.01%) |
May 05, 2009 | 3.552 | 3.556 | 3.491 | 3.545 | 394,429 | +0.01(+0.41%) |
May 04, 2009 | 3.506 | 3.538 | 3.506 | 3.531 | 311,255 | +0.06(+1.65%) |
May 01, 2009 | 3.452 | 3.499 | 3.448 | 3.473 | 611,216 | +0.03(+0.83%) |
Apr 30, 2009 | 3.409 | 3.448 | 3.398 | 3.445 | 331,593 | +0.05(+1.37%) |
Apr 29, 2009 | 3.380 | 3.430 | 3.380 | 3.398 | 400,682 | +0.01(+0.42%) |
Apr 28, 2009 | 3.373 | 3.409 | 3.373 | 3.384 | 249,446 | -0.01(-0.21%) |
Apr 27, 2009 | 3.416 | 3.416 | 3.370 | 3.391 | 332,104 | -0.02(-0.53%) |
Apr 24, 2009 | 3.384 | 3.409 | 3.380 | 3.409 | 366,780 | +0.01(+0.21%) |
Apr 23, 2009 | 3.402 | 3.412 | 3.370 | 3.402 | 476,674 | +0.03(+0.96%) |
Apr 22, 2009 | 3.330 | 3.384 | 3.323 | 3.370 | 500,406 | +0.01(+0.21%) |
Apr 21, 2009 | 3.273 | 3.362 | 3.273 | 3.362 | 467,593 | -0.00(-0.11%) |
Apr 20, 2009 | 3.434 | 3.434 | 3.294 | 3.366 | 1,047,267 | -0.01(-0.42%) |
Apr 17, 2009 | 3.319 | 3.398 | 3.291 | 3.380 | 1,549,653 | +0.16(+5.01%) |
Apr 16, 2009 | 3.173 | 3.244 | 3.173 | 3.219 | 315,801 | +0.07(+2.28%) |
Apr 15, 2009 | 3.047 | 3.148 | 3.047 | 3.148 | 306,069 | +0.09(+2.81%) |
Apr 14, 2009 | 3.047 | 3.113 | 3.047 | 3.062 | 265,886 | -0.02(-0.70%) |
Apr 13, 2009 | 3.072 | 3.138 | 3.072 | 3.083 | 262,892 | +0.01(+0.35%) |
Apr 09, 2009 | 3.076 | 3.101 | 3.033 | 3.072 | 231,417 | +0.02(+0.59%) |
Apr 08, 2009 | 2.983 | 3.080 | 2.983 | 3.054 | 294,558 | +0.07(+2.28%) |
Apr 07, 2009 | 3.004 | 3.012 | 2.976 | 2.986 | 119,051 | -0.03(-0.95%) |
Apr 06, 2009 | 3.033 | 3.033 | 2.972 | 3.015 | 253,495 | -0.04(-1.29%) |
Apr 03, 2009 | 3.069 | 3.090 | 3.029 | 3.054 | 347,159 | -0.01(-0.23%) |
Apr 02, 2009 | 3.051 | 3.108 | 3.044 | 3.062 | 391,455 | +0.03(+0.94%) |
Apr 01, 2009 | 2.972 | 3.047 | 2.933 | 3.033 | 384,359 | +0.04(+1.44%) |
Mar 31, 2009 | 2.872 | 2.990 | 2.872 | 2.990 | 320,666 | +0.11(+3.99%) |
Mar 30, 2009 | 2.965 | 2.968 | 2.865 | 2.875 | 342,663 | -0.14(-4.63%) |
Mar 26, 2009 | 3.012 | 3.033 | 2.983 | 3.015 | 549,952 | +0.02(+0.60%) |
Mar 25, 2009 | 3.019 | 3.029 | 2.994 | 2.997 | 356,520 | -0.02(-0.59%) |
Mar 24, 2009 | 2.986 | 3.015 | 2.940 | 3.015 | 280,963 | +0.04(+1.32%) |
Mar 23, 2009 | 2.943 | 2.976 | 2.940 | 2.976 | 485,231 | +0.08(+2.72%) |
Mar 20, 2009 | 2.961 | 2.990 | 2.861 | 2.897 | 402,735 | -0.06(-1.94%) |
Mar 19, 2009 | 2.997 | 3.004 | 2.951 | 2.954 | 243,098 | -0.04(-1.43%) |
Mar 18, 2009 | 2.986 | 3.004 | 2.954 | 2.997 | 327,826 | +0.01(+0.48%) |
Mar 17, 2009 | 2.997 | 2.997 | 2.944 | 2.983 | 353,300 | -0.01(-0.48%) |
Mar 16, 2009 | 3.004 | 3.037 | 2.972 | 2.997 | 397,236 | +0.01(+0.24%) |
Mar 13, 2009 | 2.986 | 3.012 | 2.915 | 2.990 | 0 | -0.02(-0.60%) |
Mar 12, 2009 | 2.879 | 3.037 | 2.825 | 3.008 | 904,953 | +0.17(+5.93%) |
Mar 11, 2009 | 2.721 | 2.875 | 2.689 | 2.840 | 959,702 | +0.18(+6.73%) |
Mar 10, 2009 | 2.550 | 2.661 | 2.532 | 2.661 | 377,464 | +0.13(+5.24%) |
Mar 09, 2009 | 2.528 | 2.560 | 2.507 | 2.528 | 500,696 | -0.04(-1.40%) |
Mar 06, 2009 | 2.689 | 2.689 | 2.550 | 2.564 | 0 | -0.14(-5.17%) |
Mar 05, 2009 | 2.782 | 2.782 | 2.700 | 2.704 | 584,695 | -0.08(-2.83%) |
Mar 04, 2009 | 2.782 | 2.807 | 2.744 | 2.782 | 956,829 | -0.06(-2.26%) |