Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.990 | 4.020 | 3.800 | 3.900 | 54,943 | +0.00(+0.00%) |
May 28, 2009 | 3.910 | 3.940 | 3.790 | 3.900 | 68,120 | +0.02(+0.52%) |
May 27, 2009 | 3.875 | 3.960 | 3.770 | 3.880 | 41,414 | +0.04(+1.04%) |
May 26, 2009 | 3.650 | 3.890 | 3.650 | 3.840 | 62,400 | +0.13(+3.50%) |
May 22, 2009 | 3.620 | 3.800 | 3.570 | 3.710 | 64,588 | +0.04(+1.09%) |
May 21, 2009 | 3.810 | 3.850 | 3.410 | 3.670 | 187,169 | -0.22(-5.66%) |
May 20, 2009 | 3.970 | 4.020 | 3.880 | 3.890 | 59,036 | -0.05(-1.27%) |
May 19, 2009 | 3.930 | 4.090 | 3.920 | 3.940 | 97,986 | +0.07(+1.81%) |
May 18, 2009 | 3.790 | 4.070 | 3.790 | 3.870 | 49,050 | +0.17(+4.59%) |
May 15, 2009 | 3.710 | 3.880 | 3.660 | 3.700 | 42,456 | -0.08(-2.12%) |
May 14, 2009 | 3.560 | 3.780 | 3.550 | 3.780 | 59,386 | +0.22(+6.18%) |
May 13, 2009 | 3.710 | 3.910 | 3.510 | 3.560 | 134,274 | -0.35(-8.95%) |
May 12, 2009 | 4.150 | 4.150 | 3.700 | 3.910 | 229,154 | -0.20(-4.87%) |
May 11, 2009 | 4.420 | 4.420 | 4.050 | 4.110 | 55,797 | -0.31(-7.01%) |
May 08, 2009 | 4.260 | 4.420 | 4.050 | 4.420 | 130,742 | +0.27(+6.51%) |
May 07, 2009 | 4.280 | 4.280 | 3.990 | 4.150 | 75,272 | -0.06(-1.43%) |
May 06, 2009 | 4.420 | 4.420 | 4.200 | 4.210 | 29,340 | -0.17(-3.88%) |
May 05, 2009 | 4.490 | 4.490 | 4.340 | 4.380 | 80,765 | -0.04(-0.90%) |
May 04, 2009 | 4.290 | 4.460 | 4.240 | 4.420 | 123,983 | +0.17(+4.00%) |
May 01, 2009 | 4.350 | 4.420 | 4.220 | 4.250 | 59,754 | -0.12(-2.75%) |
Apr 30, 2009 | 4.100 | 4.400 | 4.050 | 4.370 | 220,179 | +0.23(+5.56%) |
Apr 29, 2009 | 3.910 | 4.140 | 3.910 | 4.140 | 189,222 | +0.25(+6.43%) |
Apr 28, 2009 | 3.850 | 3.890 | 3.720 | 3.890 | 112,267 | +0.06(+1.57%) |
Apr 27, 2009 | 3.900 | 3.970 | 3.740 | 3.830 | 123,420 | -0.17(-4.25%) |
Apr 24, 2009 | 3.750 | 4.000 | 3.690 | 4.000 | 105,613 | +0.22(+5.82%) |
Apr 23, 2009 | 3.640 | 3.790 | 3.640 | 3.780 | 25,506 | +0.13(+3.56%) |
Apr 22, 2009 | 3.650 | 3.770 | 3.640 | 3.650 | 64,846 | -0.09(-2.41%) |
Apr 21, 2009 | 3.500 | 3.770 | 3.500 | 3.740 | 102,403 | +0.16(+4.47%) |
Apr 20, 2009 | 3.800 | 3.800 | 3.320 | 3.580 | 167,162 | -0.02(-0.56%) |
Apr 17, 2009 | 3.510 | 3.770 | 3.365 | 3.600 | 81,393 | +0.10(+2.86%) |
Apr 16, 2009 | 3.350 | 3.500 | 3.230 | 3.500 | 257,316 | +0.14(+4.17%) |
Apr 15, 2009 | 3.270 | 3.450 | 3.270 | 3.360 | 87,968 | -0.02(-0.59%) |
Apr 14, 2009 | 3.270 | 3.440 | 3.260 | 3.380 | 114,944 | -0.01(-0.29%) |
Apr 13, 2009 | 3.400 | 3.510 | 3.260 | 3.390 | 96,330 | +0.02(+0.59%) |
Apr 09, 2009 | 3.250 | 3.520 | 3.190 | 3.370 | 201,615 | +0.12(+3.69%) |
Apr 08, 2009 | 3.460 | 3.460 | 3.020 | 3.250 | 323,289 | -0.10(-2.99%) |
Apr 07, 2009 | 3.610 | 3.670 | 3.240 | 3.350 | 93,623 | -0.23(-6.42%) |
Apr 06, 2009 | 3.400 | 3.800 | 3.310 | 3.580 | 172,232 | +0.02(+0.56%) |
Apr 03, 2009 | 3.410 | 3.600 | 3.280 | 3.560 | 84,133 | +0.21(+6.27%) |
Apr 02, 2009 | 3.280 | 3.570 | 3.280 | 3.350 | 250,578 | -0.04(-1.18%) |
Apr 01, 2009 | 3.260 | 3.490 | 3.180 | 3.390 | 112,537 | -0.03(-0.88%) |
Mar 31, 2009 | 3.200 | 3.500 | 3.150 | 3.420 | 108,292 | +0.17(+5.23%) |
Mar 30, 2009 | 3.390 | 3.390 | 3.150 | 3.250 | 121,436 | -0.22(-6.34%) |
Mar 26, 2009 | 3.250 | 3.480 | 3.240 | 3.470 | 125,044 | +0.20(+6.12%) |
Mar 25, 2009 | 3.390 | 3.490 | 3.160 | 3.270 | 57,349 | +0.02(+0.62%) |
Mar 24, 2009 | 3.250 | 3.380 | 3.250 | 3.250 | 42,936 | -0.10(-2.99%) |
Mar 23, 2009 | 3.270 | 3.440 | 3.180 | 3.350 | 111,096 | +0.09(+2.76%) |
Mar 20, 2009 | 3.190 | 3.270 | 2.910 | 3.260 | 155,049 | +0.12(+3.82%) |
Mar 19, 2009 | 3.200 | 3.250 | 3.100 | 3.140 | 62,162 | -0.06(-1.88%) |
Mar 18, 2009 | 3.170 | 3.220 | 3.080 | 3.200 | 52,335 | +0.09(+2.89%) |
Mar 17, 2009 | 3.120 | 3.150 | 3.030 | 3.110 | 71,585 | +0.19(+6.51%) |
Mar 16, 2009 | 3.100 | 3.130 | 2.900 | 2.920 | 175,119 | -0.05(-1.68%) |
Mar 13, 2009 | 2.980 | 3.020 | 2.900 | 2.970 | 46,692 | +0.19(+6.83%) |
Mar 12, 2009 | 2.660 | 2.970 | 2.540 | 2.780 | 88,863 | +0.05(+1.83%) |
Mar 11, 2009 | 2.620 | 2.730 | 2.620 | 2.730 | 33,213 | +0.26(+10.53%) |
Mar 10, 2009 | 2.350 | 2.630 | 2.350 | 2.470 | 33,473 | +0.11(+4.66%) |
Mar 09, 2009 | 2.520 | 2.570 | 2.350 | 2.360 | 37,335 | -0.22(-8.53%) |
Mar 06, 2009 | 2.470 | 2.630 | 2.470 | 2.580 | 85,588 | +0.07(+2.79%) |
Mar 05, 2009 | 2.540 | 2.540 | 2.340 | 2.510 | 121,585 | -0.01(-0.40%) |
Mar 04, 2009 | 2.340 | 2.650 | 2.340 | 2.520 | 81,380 | +0.22(+9.57%) |