Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.932 | 2.981 | 2.798 | 2.981 | 22,404 | +0.06(+2.01%) |
May 28, 2009 | 2.935 | 2.987 | 2.779 | 2.922 | 11,090 | +0.04(+1.36%) |
May 27, 2009 | 2.687 | 3.001 | 2.687 | 2.883 | 79,679 | +0.04(+1.38%) |
May 26, 2009 | 2.798 | 2.844 | 2.707 | 2.844 | 23,225 | +0.05(+1.63%) |
May 22, 2009 | 2.837 | 2.857 | 2.727 | 2.798 | 27,466 | -0.10(-3.60%) |
May 21, 2009 | 3.059 | 3.111 | 2.890 | 2.903 | 66,079 | -0.13(-4.30%) |
May 20, 2009 | 2.955 | 3.072 | 2.929 | 3.033 | 26,595 | +0.10(+3.56%) |
May 19, 2009 | 2.772 | 2.950 | 2.772 | 2.929 | 44,757 | +0.05(+1.82%) |
May 18, 2009 | 2.785 | 2.948 | 2.776 | 2.877 | 54,346 | +0.01(+0.45%) |
May 15, 2009 | 2.918 | 2.918 | 2.851 | 2.864 | 22,821 | -0.01(-0.45%) |
May 14, 2009 | 2.837 | 2.909 | 2.824 | 2.877 | 19,316 | -0.05(-1.78%) |
May 13, 2009 | 2.864 | 2.935 | 2.831 | 2.929 | 20,083 | -0.01(-0.22%) |
May 12, 2009 | 2.948 | 2.987 | 2.857 | 2.935 | 154,259 | -0.01(-0.44%) |
May 11, 2009 | 2.903 | 2.948 | 2.883 | 2.948 | 51,604 | +0.02(+0.67%) |
May 08, 2009 | 2.974 | 2.981 | 2.922 | 2.929 | 27,069 | -0.04(-1.32%) |
May 07, 2009 | 3.111 | 3.124 | 2.942 | 2.968 | 14,361 | -0.19(-5.99%) |
May 06, 2009 | 3.053 | 3.242 | 3.027 | 3.157 | 44,181 | +0.21(+7.08%) |
May 05, 2009 | 3.105 | 3.138 | 2.877 | 2.948 | 43,069 | -0.15(-4.84%) |
May 04, 2009 | 3.157 | 3.457 | 3.092 | 3.098 | 56,985 | +0.01(+0.42%) |
May 01, 2009 | 3.131 | 3.261 | 2.968 | 3.085 | 59,641 | -0.05(-1.46%) |
Apr 30, 2009 | 2.961 | 3.281 | 2.961 | 3.131 | 22,460 | +0.04(+1.27%) |
Apr 29, 2009 | 3.046 | 3.301 | 3.046 | 3.092 | 22,209 | +0.00(+0.00%) |
Apr 28, 2009 | 3.177 | 3.222 | 3.059 | 3.092 | 14,564 | -0.11(-3.46%) |
Apr 27, 2009 | 3.248 | 3.257 | 3.157 | 3.203 | 10,320 | -0.04(-1.21%) |
Apr 24, 2009 | 3.151 | 3.366 | 3.151 | 3.242 | 7,588 | -0.02(-0.60%) |
Apr 23, 2009 | 3.542 | 3.548 | 3.209 | 3.261 | 35,487 | -0.38(-10.47%) |
Apr 22, 2009 | 3.585 | 3.699 | 3.568 | 3.643 | 11,424 | +0.06(+1.55%) |
Apr 21, 2009 | 3.542 | 3.646 | 3.542 | 3.588 | 70,221 | -0.01(-0.36%) |
Apr 20, 2009 | 3.568 | 3.718 | 3.470 | 3.601 | 7,979 | -0.12(-3.33%) |
Apr 17, 2009 | 3.731 | 3.783 | 3.712 | 3.725 | 50,284 | +0.00(+0.09%) |
Apr 16, 2009 | 3.712 | 3.796 | 3.699 | 3.721 | 10,647 | -0.00(-0.09%) |
Apr 15, 2009 | 3.640 | 3.738 | 3.522 | 3.725 | 14,280 | +0.04(+1.06%) |
Apr 14, 2009 | 3.849 | 3.849 | 3.685 | 3.685 | 114,687 | +0.02(+0.53%) |
Apr 13, 2009 | 3.685 | 3.731 | 3.666 | 3.666 | 2,307 | -0.04(-1.06%) |
Apr 09, 2009 | 3.666 | 3.842 | 3.614 | 3.705 | 71,547 | +0.05(+1.25%) |
Apr 08, 2009 | 3.568 | 3.712 | 3.568 | 3.659 | 61,168 | +0.09(+2.56%) |
Apr 07, 2009 | 3.444 | 3.757 | 3.444 | 3.568 | 20,233 | +0.18(+5.39%) |
Apr 06, 2009 | 3.353 | 3.398 | 3.340 | 3.385 | 4,599 | +0.00(+0.00%) |
Apr 03, 2009 | 3.307 | 3.548 | 3.255 | 3.385 | 41,820 | +0.10(+3.18%) |
Apr 02, 2009 | 3.033 | 3.346 | 3.033 | 3.281 | 34,633 | +0.29(+9.83%) |
Apr 01, 2009 | 2.740 | 3.014 | 2.622 | 2.987 | 81,978 | +0.25(+9.05%) |
Mar 31, 2009 | 2.935 | 2.935 | 2.700 | 2.740 | 14,760 | -0.20(-6.67%) |
Mar 30, 2009 | 2.792 | 2.935 | 2.772 | 2.935 | 25,145 | -0.02(-0.66%) |
Mar 26, 2009 | 2.870 | 3.092 | 2.870 | 2.955 | 11,804 | +0.14(+4.86%) |
Mar 25, 2009 | 2.792 | 2.935 | 2.707 | 2.818 | 15,161 | +0.07(+2.37%) |
Mar 24, 2009 | 2.714 | 2.824 | 2.714 | 2.753 | 13,674 | -0.01(-0.24%) |
Mar 23, 2009 | 2.766 | 2.772 | 2.558 | 2.759 | 29,190 | +0.22(+8.46%) |
Mar 20, 2009 | 2.564 | 2.714 | 2.531 | 2.544 | 14,202 | -0.05(-2.01%) |
Mar 19, 2009 | 2.616 | 2.635 | 2.531 | 2.596 | 27,748 | -0.08(-3.16%) |
Mar 18, 2009 | 2.590 | 2.681 | 2.577 | 2.681 | 40,489 | -0.11(-4.08%) |
Mar 17, 2009 | 2.922 | 2.922 | 2.772 | 2.795 | 24,599 | -0.02(-0.81%) |
Mar 16, 2009 | 2.766 | 2.916 | 2.603 | 2.818 | 27,529 | +0.08(+3.10%) |
Mar 13, 2009 | 2.922 | 2.935 | 2.550 | 2.733 | 49,398 | +0.13(+5.01%) |
Mar 12, 2009 | 2.544 | 2.687 | 2.140 | 2.603 | 61,282 | +0.03(+1.27%) |
Mar 11, 2009 | 2.583 | 2.642 | 2.564 | 2.570 | 58,611 | -0.03(-1.25%) |
Mar 10, 2009 | 2.550 | 2.603 | 2.531 | 2.603 | 14,588 | +0.10(+3.91%) |
Mar 09, 2009 | 2.596 | 2.668 | 2.485 | 2.505 | 70,014 | -0.08(-3.03%) |
Mar 06, 2009 | 2.864 | 2.864 | 2.583 | 2.583 | 68,041 | -0.25(-8.97%) |
Mar 05, 2009 | 2.870 | 2.909 | 2.772 | 2.837 | 51,775 | -0.07(-2.25%) |
Mar 04, 2009 | 2.870 | 2.903 | 2.690 | 2.903 | 53,877 | -0.34(-10.55%) |