Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.062 | 3.077 | 3.020 | 3.047 | 663,117 | -0.03(-0.87%) |
May 28, 2009 | 3.125 | 3.134 | 3.047 | 3.074 | 717,296 | -0.01(-0.29%) |
May 27, 2009 | 3.119 | 3.119 | 3.050 | 3.083 | 490,034 | -0.02(-0.58%) |
May 26, 2009 | 2.976 | 3.128 | 2.955 | 3.101 | 1,102,726 | +0.14(+4.74%) |
May 22, 2009 | 2.961 | 2.970 | 2.916 | 2.961 | 588,621 | +0.03(+1.02%) |
May 21, 2009 | 2.967 | 2.970 | 2.907 | 2.931 | 494,809 | -0.03(-0.91%) |
May 20, 2009 | 2.952 | 2.958 | 2.904 | 2.958 | 520,977 | +0.06(+2.16%) |
May 19, 2009 | 2.889 | 2.925 | 2.865 | 2.895 | 486,098 | +0.02(+0.83%) |
May 18, 2009 | 2.874 | 2.880 | 2.806 | 2.871 | 714,230 | +0.04(+1.58%) |
May 15, 2009 | 2.889 | 2.889 | 2.817 | 2.826 | 436,529 | -0.04(-1.25%) |
May 14, 2009 | 2.755 | 2.874 | 2.713 | 2.862 | 608,728 | +0.08(+3.01%) |
May 13, 2009 | 2.898 | 2.907 | 2.740 | 2.779 | 1,145,345 | -0.15(-5.00%) |
May 12, 2009 | 2.910 | 2.952 | 2.910 | 2.925 | 482,576 | -0.02(-0.81%) |
May 11, 2009 | 2.964 | 2.964 | 2.895 | 2.949 | 620,810 | +0.00(+0.10%) |
May 08, 2009 | 2.919 | 2.958 | 2.919 | 2.946 | 428,441 | +0.03(+1.02%) |
May 07, 2009 | 2.955 | 2.964 | 2.898 | 2.916 | 713,821 | -0.03(-0.91%) |
May 06, 2009 | 2.922 | 2.964 | 2.895 | 2.943 | 568,906 | +0.02(+0.61%) |
May 05, 2009 | 2.910 | 2.937 | 2.910 | 2.925 | 1,073,087 | +0.01(+0.25%) |
May 04, 2009 | 2.946 | 2.973 | 2.913 | 2.918 | 812,254 | -0.02(-0.76%) |
May 01, 2009 | 2.811 | 2.952 | 2.811 | 2.940 | 690,052 | +0.08(+2.82%) |
Apr 30, 2009 | 2.811 | 2.865 | 2.811 | 2.859 | 351,885 | +0.03(+0.95%) |
Apr 29, 2009 | 2.800 | 2.844 | 2.800 | 2.832 | 597,741 | +0.04(+1.50%) |
Apr 28, 2009 | 2.731 | 2.806 | 2.731 | 2.791 | 467,837 | +0.06(+2.07%) |
Apr 27, 2009 | 2.761 | 2.811 | 2.704 | 2.734 | 536,162 | -0.05(-1.93%) |
Apr 24, 2009 | 2.785 | 2.808 | 2.761 | 2.788 | 702,727 | +0.01(+0.54%) |
Apr 23, 2009 | 2.758 | 2.788 | 2.701 | 2.773 | 644,817 | +0.08(+2.99%) |
Apr 22, 2009 | 2.662 | 2.725 | 2.662 | 2.692 | 745,896 | +0.01(+0.45%) |
Apr 21, 2009 | 2.609 | 2.692 | 2.609 | 2.680 | 729,988 | +0.03(+1.01%) |
Apr 20, 2009 | 2.665 | 2.719 | 2.632 | 2.653 | 1,123,530 | -0.02(-0.67%) |
Apr 17, 2009 | 2.710 | 2.710 | 2.641 | 2.671 | 564,849 | +0.02(+0.68%) |
Apr 16, 2009 | 2.617 | 2.662 | 2.600 | 2.653 | 597,755 | +0.02(+0.91%) |
Apr 15, 2009 | 2.644 | 2.644 | 2.597 | 2.629 | 585,689 | -0.02(-0.68%) |
Apr 14, 2009 | 2.800 | 2.800 | 2.612 | 2.647 | 667,708 | +0.02(+0.80%) |
Apr 13, 2009 | 2.626 | 2.626 | 2.594 | 2.626 | 431,651 | +0.01(+0.57%) |
Apr 09, 2009 | 2.522 | 2.612 | 2.522 | 2.612 | 560,959 | +0.10(+3.80%) |
Apr 08, 2009 | 2.432 | 2.516 | 2.432 | 2.516 | 338,506 | +0.05(+2.18%) |
Apr 07, 2009 | 2.450 | 2.471 | 2.432 | 2.462 | 563,348 | -0.02(-0.96%) |
Apr 06, 2009 | 2.531 | 2.531 | 2.462 | 2.486 | 655,217 | -0.07(-2.69%) |
Apr 03, 2009 | 2.471 | 2.576 | 2.453 | 2.555 | 706,219 | +0.02(+0.94%) |
Apr 02, 2009 | 2.507 | 2.558 | 2.483 | 2.531 | 720,268 | +0.04(+1.56%) |
Apr 01, 2009 | 2.447 | 2.495 | 2.430 | 2.492 | 452,659 | +0.02(+0.72%) |
Mar 31, 2009 | 2.423 | 2.486 | 2.406 | 2.474 | 821,947 | +0.05(+2.22%) |
Mar 30, 2009 | 2.397 | 2.441 | 2.379 | 2.421 | 952,551 | -0.04(-1.70%) |
Mar 26, 2009 | 2.444 | 2.462 | 2.423 | 2.462 | 647,142 | +0.03(+1.10%) |
Mar 25, 2009 | 2.429 | 2.438 | 2.388 | 2.435 | 745,048 | +0.01(+0.25%) |
Mar 24, 2009 | 2.444 | 2.453 | 2.421 | 2.429 | 433,209 | -0.04(-1.45%) |
Mar 23, 2009 | 2.483 | 2.486 | 2.453 | 2.465 | 1,372,865 | +0.07(+2.74%) |
Mar 20, 2009 | 2.388 | 2.415 | 2.373 | 2.400 | 840,264 | +0.02(+1.00%) |
Mar 19, 2009 | 2.343 | 2.378 | 2.301 | 2.376 | 591,593 | +0.06(+2.71%) |
Mar 18, 2009 | 2.289 | 2.325 | 2.251 | 2.313 | 765,450 | +0.02(+0.91%) |
Mar 17, 2009 | 2.423 | 2.423 | 2.247 | 2.292 | 592,806 | +0.05(+2.40%) |
Mar 16, 2009 | 2.179 | 2.322 | 2.179 | 2.238 | 816,834 | +0.03(+1.35%) |
Mar 13, 2009 | 2.346 | 2.346 | 2.190 | 2.209 | 0 | -0.08(-3.65%) |
Mar 12, 2009 | 2.143 | 2.292 | 2.140 | 2.292 | 664,203 | +0.12(+5.35%) |
Mar 11, 2009 | 2.083 | 2.188 | 2.080 | 2.176 | 673,963 | +0.10(+5.04%) |
Mar 10, 2009 | 1.952 | 2.071 | 1.952 | 2.071 | 746,992 | +0.13(+6.77%) |
Mar 09, 2009 | 2.041 | 2.041 | 1.940 | 1.940 | 1,445,957 | -0.14(-6.61%) |
Mar 06, 2009 | 2.083 | 2.122 | 1.991 | 2.077 | 0 | -0.00(-0.14%) |
Mar 05, 2009 | 2.221 | 2.221 | 2.075 | 2.080 | 618,022 | -0.12(-5.30%) |
Mar 04, 2009 | 2.107 | 2.206 | 2.092 | 2.197 | 1,145,228 | +0.09(+4.40%) |