Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.135 | 3.135 | 3.012 | 3.064 | 227,755 | -0.03(-0.85%) |
May 28, 2009 | 3.025 | 3.095 | 3.020 | 3.091 | 176,869 | +0.06(+1.89%) |
May 27, 2009 | 2.989 | 3.064 | 2.989 | 3.033 | 392,915 | +0.05(+1.77%) |
May 26, 2009 | 2.959 | 2.994 | 2.941 | 2.981 | 203,753 | +0.04(+1.35%) |
May 22, 2009 | 2.954 | 2.967 | 2.941 | 2.941 | 74,556 | +0.00(+0.00%) |
May 21, 2009 | 2.963 | 2.981 | 2.941 | 2.941 | 187,392 | -0.03(-0.89%) |
May 20, 2009 | 2.985 | 2.985 | 2.959 | 2.967 | 83,417 | -0.00(-0.15%) |
May 19, 2009 | 2.967 | 2.989 | 2.950 | 2.972 | 93,688 | -0.01(-0.44%) |
May 18, 2009 | 2.967 | 2.989 | 2.963 | 2.985 | 116,450 | +0.01(+0.44%) |
May 15, 2009 | 2.945 | 2.972 | 2.941 | 2.972 | 59,574 | +0.04(+1.35%) |
May 14, 2009 | 2.884 | 2.945 | 2.884 | 2.932 | 143,868 | +0.02(+0.76%) |
May 13, 2009 | 2.919 | 2.932 | 2.906 | 2.910 | 111,230 | -0.01(-0.38%) |
May 12, 2009 | 2.914 | 2.923 | 2.906 | 2.921 | 192,178 | +0.00(+0.08%) |
May 11, 2009 | 2.950 | 2.954 | 2.914 | 2.919 | 124,970 | -0.04(-1.49%) |
May 08, 2009 | 2.963 | 2.998 | 2.959 | 2.963 | 199,719 | -0.03(-0.88%) |
May 07, 2009 | 2.976 | 2.989 | 2.950 | 2.989 | 114,903 | +0.04(+1.34%) |
May 06, 2009 | 2.945 | 2.963 | 2.940 | 2.950 | 92,032 | -0.01(-0.45%) |
May 05, 2009 | 2.932 | 2.963 | 2.914 | 2.963 | 76,730 | +0.03(+1.05%) |
May 04, 2009 | 2.954 | 2.993 | 2.923 | 2.932 | 124,556 | -0.01(-0.30%) |
May 01, 2009 | 2.910 | 2.985 | 2.910 | 2.941 | 110,689 | +0.03(+0.91%) |
Apr 30, 2009 | 2.950 | 2.950 | 2.866 | 2.914 | 137,951 | +0.05(+1.85%) |
Apr 29, 2009 | 2.835 | 2.888 | 2.831 | 2.862 | 157,603 | +0.01(+0.31%) |
Apr 28, 2009 | 2.844 | 2.866 | 2.840 | 2.853 | 120,652 | +0.00(+0.00%) |
Apr 27, 2009 | 2.844 | 2.884 | 2.840 | 2.853 | 86,213 | +0.01(+0.47%) |
Apr 24, 2009 | 2.857 | 2.875 | 2.826 | 2.840 | 123,832 | -0.01(-0.31%) |
Apr 23, 2009 | 2.831 | 2.870 | 2.822 | 2.848 | 119,982 | +0.03(+1.09%) |
Apr 22, 2009 | 2.809 | 2.848 | 2.809 | 2.818 | 161,405 | +0.03(+1.11%) |
Apr 21, 2009 | 2.782 | 2.818 | 2.769 | 2.787 | 155,684 | -0.04(-1.40%) |
Apr 20, 2009 | 2.826 | 2.840 | 2.801 | 2.826 | 75,946 | +0.00(+0.00%) |
Apr 17, 2009 | 2.813 | 2.840 | 2.791 | 2.826 | 195,649 | +0.01(+0.47%) |
Apr 16, 2009 | 2.787 | 2.818 | 2.782 | 2.813 | 138,266 | +0.05(+1.91%) |
Apr 15, 2009 | 2.782 | 2.782 | 2.738 | 2.760 | 150,269 | +0.01(+0.32%) |
Apr 14, 2009 | 2.752 | 2.782 | 2.725 | 2.752 | 124,865 | +0.00(+0.00%) |
Apr 13, 2009 | 2.774 | 2.774 | 2.734 | 2.752 | 106,260 | -0.04(-1.57%) |
Apr 09, 2009 | 2.791 | 2.796 | 2.756 | 2.796 | 94,821 | +0.02(+0.79%) |
Apr 08, 2009 | 2.738 | 2.774 | 2.690 | 2.774 | 134,721 | +0.04(+1.29%) |
Apr 07, 2009 | 2.743 | 2.769 | 2.725 | 2.738 | 97,115 | -0.02(-0.80%) |
Apr 06, 2009 | 2.747 | 2.791 | 2.747 | 2.760 | 114,124 | -0.03(-0.95%) |
Apr 03, 2009 | 2.787 | 2.796 | 2.752 | 2.787 | 86,049 | -0.02(-0.78%) |
Apr 02, 2009 | 2.809 | 2.818 | 2.774 | 2.809 | 100,623 | +0.03(+1.11%) |
Apr 01, 2009 | 2.782 | 2.800 | 2.734 | 2.778 | 142,802 | -0.01(-0.47%) |
Mar 31, 2009 | 2.959 | 2.959 | 2.738 | 2.791 | 157,403 | +0.06(+2.09%) |
Mar 30, 2009 | 2.743 | 2.747 | 2.708 | 2.734 | 113,865 | +0.00(+0.16%) |
Mar 26, 2009 | 2.765 | 2.769 | 2.721 | 2.730 | 210,115 | -0.01(-0.32%) |
Mar 25, 2009 | 2.708 | 2.756 | 2.707 | 2.738 | 104,436 | +0.05(+1.80%) |
Mar 24, 2009 | 2.712 | 2.756 | 2.690 | 2.690 | 219,305 | -0.07(-2.55%) |
Mar 23, 2009 | 2.774 | 2.791 | 2.743 | 2.760 | 125,826 | +0.03(+0.97%) |
Mar 20, 2009 | 2.672 | 2.747 | 2.672 | 2.734 | 181,591 | +0.06(+2.31%) |
Mar 19, 2009 | 2.686 | 2.703 | 2.655 | 2.672 | 74,220 | +0.00(+0.00%) |
Mar 18, 2009 | 2.664 | 2.683 | 2.628 | 2.672 | 52,907 | +0.02(+0.66%) |
Mar 17, 2009 | 2.677 | 2.686 | 2.615 | 2.655 | 79,569 | +0.00(+0.00%) |
Mar 16, 2009 | 2.655 | 2.677 | 2.615 | 2.655 | 113,740 | +0.04(+1.52%) |
Mar 13, 2009 | 2.642 | 2.642 | 2.536 | 2.615 | 0 | -0.02(-0.67%) |
Mar 12, 2009 | 2.589 | 2.646 | 2.584 | 2.633 | 48,782 | +0.04(+1.36%) |
Mar 11, 2009 | 2.620 | 2.637 | 2.589 | 2.598 | 123,053 | +0.01(+0.51%) |
Mar 10, 2009 | 2.553 | 2.598 | 2.553 | 2.584 | 94,865 | +0.03(+1.03%) |
Mar 09, 2009 | 2.589 | 2.611 | 2.553 | 2.558 | 144,926 | -0.03(-1.19%) |
Mar 06, 2009 | 2.575 | 2.637 | 2.567 | 2.589 | 0 | -0.01(-0.34%) |
Mar 05, 2009 | 2.589 | 2.615 | 2.562 | 2.598 | 199,996 | -0.03(-1.01%) |
Mar 04, 2009 | 2.602 | 2.642 | 2.602 | 2.624 | 336,591 | +0.01(+0.34%) |