Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.917 | 3.970 | 3.901 | 3.967 | 193,626 | +0.07(+1.92%) |
May 28, 2009 | 3.905 | 3.946 | 3.880 | 3.892 | 176,427 | -0.01(-0.32%) |
May 27, 2009 | 3.946 | 4.013 | 3.888 | 3.905 | 235,688 | -0.06(-1.45%) |
May 26, 2009 | 3.963 | 3.984 | 3.913 | 3.962 | 173,221 | +0.02(+0.51%) |
May 22, 2009 | 4.017 | 4.021 | 3.942 | 3.942 | 173,419 | -0.09(-2.16%) |
May 21, 2009 | 3.880 | 4.029 | 3.880 | 4.029 | 251,140 | +0.15(+3.96%) |
May 20, 2009 | 3.876 | 3.921 | 3.843 | 3.876 | 342,674 | +0.03(+0.86%) |
May 19, 2009 | 3.718 | 3.872 | 3.718 | 3.843 | 262,958 | +0.14(+3.81%) |
May 18, 2009 | 3.739 | 3.813 | 3.693 | 3.701 | 316,570 | +0.02(+0.68%) |
May 15, 2009 | 3.693 | 3.784 | 3.635 | 3.677 | 295,968 | -0.10(-2.53%) |
May 14, 2009 | 3.818 | 3.876 | 3.772 | 3.772 | 163,244 | -0.04(-0.98%) |
May 13, 2009 | 3.901 | 3.930 | 3.809 | 3.809 | 266,315 | -0.09(-2.34%) |
May 12, 2009 | 3.917 | 3.921 | 3.884 | 3.901 | 113,526 | +0.01(+0.21%) |
May 11, 2009 | 3.934 | 3.938 | 3.867 | 3.892 | 259,261 | -0.05(-1.26%) |
May 08, 2009 | 3.896 | 4.042 | 3.851 | 3.942 | 329,907 | +0.08(+2.04%) |
May 07, 2009 | 3.892 | 3.921 | 3.843 | 3.863 | 378,249 | -0.01(-0.32%) |
May 06, 2009 | 3.847 | 3.938 | 3.847 | 3.876 | 314,390 | +0.02(+0.43%) |
May 05, 2009 | 3.876 | 3.876 | 3.843 | 3.859 | 301,600 | -0.03(-0.75%) |
May 04, 2009 | 3.930 | 3.938 | 3.888 | 3.888 | 506,054 | +0.07(+1.74%) |
May 01, 2009 | 3.768 | 3.838 | 3.751 | 3.822 | 237,126 | +0.08(+2.22%) |
Apr 30, 2009 | 3.743 | 3.772 | 3.722 | 3.739 | 151,655 | +0.01(+0.33%) |
Apr 29, 2009 | 3.730 | 3.755 | 3.668 | 3.726 | 267,932 | +0.02(+0.45%) |
Apr 28, 2009 | 3.689 | 3.746 | 3.656 | 3.710 | 199,523 | +0.02(+0.56%) |
Apr 27, 2009 | 3.656 | 3.706 | 3.656 | 3.689 | 164,994 | -0.02(-0.45%) |
Apr 24, 2009 | 3.739 | 3.747 | 3.672 | 3.706 | 129,583 | -0.02(-0.67%) |
Apr 23, 2009 | 3.668 | 3.730 | 3.652 | 3.730 | 278,492 | +0.08(+2.16%) |
Apr 22, 2009 | 3.610 | 3.685 | 3.610 | 3.652 | 210,220 | +0.04(+1.15%) |
Apr 21, 2009 | 3.511 | 3.647 | 3.511 | 3.610 | 257,673 | +0.05(+1.40%) |
Apr 20, 2009 | 3.560 | 3.594 | 3.523 | 3.560 | 207,772 | +0.00(+0.12%) |
Apr 17, 2009 | 3.502 | 3.639 | 3.502 | 3.556 | 465,187 | +0.02(+0.59%) |
Apr 16, 2009 | 3.523 | 3.552 | 3.502 | 3.535 | 234,541 | +0.03(+0.83%) |
Apr 15, 2009 | 3.490 | 3.527 | 3.469 | 3.506 | 143,720 | +0.00(+0.12%) |
Apr 14, 2009 | 3.486 | 3.540 | 3.461 | 3.502 | 204,449 | -0.03(-0.94%) |
Apr 13, 2009 | 3.469 | 3.710 | 3.469 | 3.535 | 235,946 | +0.01(+0.24%) |
Apr 09, 2009 | 3.540 | 3.585 | 3.521 | 3.527 | 209,557 | +0.02(+0.59%) |
Apr 08, 2009 | 3.498 | 3.540 | 3.477 | 3.506 | 182,203 | -0.03(-0.94%) |
Apr 07, 2009 | 3.506 | 3.552 | 3.502 | 3.540 | 164,941 | +0.02(+0.59%) |
Apr 06, 2009 | 3.535 | 3.573 | 3.506 | 3.519 | 176,501 | -0.05(-1.39%) |
Apr 03, 2009 | 3.560 | 3.606 | 3.527 | 3.568 | 253,032 | -0.02(-0.58%) |
Apr 02, 2009 | 3.577 | 3.602 | 3.506 | 3.589 | 255,668 | +0.06(+1.65%) |
Apr 01, 2009 | 3.519 | 3.535 | 3.465 | 3.531 | 272,236 | +0.02(+0.71%) |
Mar 31, 2009 | 3.482 | 3.506 | 3.419 | 3.506 | 265,568 | +0.04(+1.20%) |
Mar 30, 2009 | 3.461 | 3.515 | 3.453 | 3.465 | 182,842 | -0.02(-0.60%) |
Mar 26, 2009 | 3.444 | 3.502 | 3.407 | 3.486 | 377,408 | +0.08(+2.31%) |
Mar 25, 2009 | 3.403 | 3.490 | 3.340 | 3.407 | 156,969 | -0.00(-0.12%) |
Mar 24, 2009 | 3.336 | 3.436 | 3.328 | 3.411 | 237,095 | +0.07(+2.24%) |
Mar 23, 2009 | 3.328 | 3.340 | 3.295 | 3.336 | 312,124 | +0.08(+2.42%) |
Mar 20, 2009 | 3.228 | 3.286 | 3.228 | 3.257 | 322,067 | +0.03(+0.90%) |
Mar 19, 2009 | 3.286 | 3.286 | 3.220 | 3.228 | 253,808 | -0.05(-1.64%) |
Mar 18, 2009 | 3.291 | 3.320 | 3.237 | 3.282 | 250,776 | -0.04(-1.12%) |
Mar 17, 2009 | 3.320 | 3.340 | 3.299 | 3.320 | 83,143 | +0.01(+0.38%) |
Mar 16, 2009 | 3.336 | 3.374 | 3.299 | 3.307 | 136,654 | -0.03(-0.87%) |
Mar 13, 2009 | 3.444 | 3.444 | 3.307 | 3.336 | 0 | -0.07(-1.95%) |
Mar 12, 2009 | 3.357 | 3.415 | 3.266 | 3.403 | 217,002 | +0.07(+2.24%) |
Mar 11, 2009 | 3.390 | 3.411 | 3.291 | 3.328 | 314,421 | +0.01(+0.25%) |
Mar 10, 2009 | 3.262 | 3.320 | 3.241 | 3.320 | 277,762 | +0.09(+2.70%) |
Mar 09, 2009 | 3.295 | 3.320 | 3.195 | 3.233 | 269,103 | -0.05(-1.52%) |
Mar 06, 2009 | 3.311 | 3.316 | 3.237 | 3.282 | 0 | -0.00(-0.03%) |
Mar 05, 2009 | 3.228 | 3.299 | 3.183 | 3.283 | 203,251 | -0.03(-0.98%) |
Mar 04, 2009 | 3.361 | 3.419 | 3.237 | 3.316 | 195,860 | -0.06(-1.84%) |