Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.096 | 3.215 | 2.959 | 3.188 | 109,791 | +0.11(+3.62%) |
May 28, 2009 | 3.044 | 3.090 | 2.952 | 3.077 | 76,659 | +0.08(+2.63%) |
May 27, 2009 | 3.037 | 3.103 | 2.972 | 2.998 | 68,478 | -0.07(-2.14%) |
May 26, 2009 | 2.926 | 3.320 | 2.926 | 3.064 | 164,248 | +0.13(+4.47%) |
May 22, 2009 | 3.116 | 3.156 | 2.932 | 2.932 | 46,723 | -0.16(-5.30%) |
May 21, 2009 | 3.096 | 3.162 | 3.011 | 3.096 | 101,501 | +0.00(+0.00%) |
May 20, 2009 | 3.339 | 3.484 | 3.070 | 3.096 | 140,705 | -0.19(-5.79%) |
May 19, 2009 | 3.470 | 3.470 | 3.280 | 3.287 | 60,460 | -0.21(-6.00%) |
May 18, 2009 | 3.372 | 3.543 | 3.372 | 3.497 | 47,043 | +0.18(+5.54%) |
May 15, 2009 | 3.379 | 3.444 | 3.280 | 3.313 | 91,946 | -0.05(-1.37%) |
May 14, 2009 | 3.313 | 3.569 | 3.234 | 3.359 | 123,587 | +0.10(+3.23%) |
May 13, 2009 | 3.379 | 3.444 | 3.247 | 3.254 | 160,522 | -0.16(-4.62%) |
May 12, 2009 | 3.602 | 3.759 | 3.385 | 3.411 | 110,976 | -0.17(-4.76%) |
May 11, 2009 | 3.648 | 3.648 | 3.464 | 3.582 | 65,152 | -0.16(-4.21%) |
May 08, 2009 | 3.582 | 3.739 | 3.516 | 3.739 | 137,499 | +0.26(+7.55%) |
May 07, 2009 | 3.707 | 3.707 | 3.457 | 3.477 | 199,706 | -0.14(-3.99%) |
May 06, 2009 | 3.661 | 3.703 | 3.595 | 3.621 | 117,079 | +0.01(+0.18%) |
May 05, 2009 | 3.877 | 3.969 | 3.543 | 3.615 | 264,083 | -0.20(-5.33%) |
May 04, 2009 | 3.752 | 3.936 | 3.713 | 3.818 | 153,262 | +0.15(+4.11%) |
May 01, 2009 | 3.680 | 3.812 | 3.654 | 3.667 | 68,036 | -0.01(-0.36%) |
Apr 30, 2009 | 4.061 | 4.067 | 3.680 | 3.680 | 181,738 | -0.33(-8.18%) |
Apr 29, 2009 | 4.008 | 4.271 | 3.812 | 4.008 | 188,686 | +0.06(+1.49%) |
Apr 28, 2009 | 3.615 | 4.218 | 3.569 | 3.949 | 198,737 | +0.27(+7.31%) |
Apr 27, 2009 | 3.713 | 3.805 | 3.615 | 3.680 | 158,277 | -0.13(-3.44%) |
Apr 24, 2009 | 3.661 | 3.890 | 3.457 | 3.812 | 245,750 | +0.21(+5.83%) |
Apr 23, 2009 | 3.772 | 3.890 | 3.484 | 3.602 | 375,018 | -0.32(-8.19%) |
Apr 22, 2009 | 3.569 | 4.035 | 3.569 | 3.923 | 206,348 | +0.26(+7.17%) |
Apr 21, 2009 | 3.497 | 3.766 | 3.490 | 3.661 | 129,573 | +0.15(+4.30%) |
Apr 20, 2009 | 3.897 | 3.897 | 3.451 | 3.510 | 132,589 | -0.51(-12.72%) |
Apr 17, 2009 | 3.798 | 4.067 | 3.641 | 4.021 | 115,361 | +0.24(+6.42%) |
Apr 16, 2009 | 3.667 | 3.805 | 3.510 | 3.779 | 118,591 | +0.17(+4.73%) |
Apr 15, 2009 | 3.431 | 3.621 | 3.424 | 3.608 | 37,908 | +0.16(+4.56%) |
Apr 14, 2009 | 3.490 | 3.575 | 3.379 | 3.451 | 430,617 | -0.18(-4.88%) |
Apr 13, 2009 | 3.792 | 3.792 | 3.556 | 3.628 | 74,388 | -0.22(-5.79%) |
Apr 09, 2009 | 3.733 | 3.976 | 3.733 | 3.851 | 132,418 | +0.24(+6.53%) |
Apr 08, 2009 | 3.424 | 3.621 | 3.372 | 3.615 | 70,641 | +0.24(+6.99%) |
Apr 07, 2009 | 3.628 | 3.720 | 3.379 | 3.379 | 95,974 | -0.33(-9.01%) |
Apr 06, 2009 | 3.897 | 3.897 | 3.608 | 3.713 | 100,112 | -0.24(-6.14%) |
Apr 03, 2009 | 3.936 | 4.100 | 3.779 | 3.956 | 89,943 | +0.06(+1.52%) |
Apr 02, 2009 | 3.674 | 4.140 | 3.674 | 3.897 | 167,435 | +0.41(+11.65%) |
Apr 01, 2009 | 3.379 | 3.490 | 3.365 | 3.490 | 48,450 | +0.10(+2.90%) |
Mar 31, 2009 | 3.451 | 3.641 | 3.365 | 3.392 | 91,801 | +0.01(+0.39%) |
Mar 30, 2009 | 3.379 | 3.431 | 3.313 | 3.379 | 84,494 | -0.23(-6.36%) |
Mar 26, 2009 | 3.543 | 3.608 | 3.372 | 3.608 | 91,553 | +0.15(+4.36%) |
Mar 25, 2009 | 3.306 | 3.536 | 3.306 | 3.457 | 100,444 | +0.18(+5.40%) |
Mar 24, 2009 | 3.477 | 3.582 | 3.201 | 3.280 | 95,124 | -0.26(-7.24%) |
Mar 23, 2009 | 3.247 | 3.536 | 2.965 | 3.536 | 163,257 | +0.60(+20.58%) |
Mar 20, 2009 | 3.208 | 3.234 | 2.893 | 2.932 | 114,663 | -0.23(-7.26%) |
Mar 19, 2009 | 3.444 | 3.484 | 3.129 | 3.162 | 50,535 | -0.23(-6.77%) |
Mar 18, 2009 | 3.188 | 3.392 | 3.188 | 3.392 | 129,016 | +0.19(+5.94%) |
Mar 17, 2009 | 3.070 | 3.211 | 3.024 | 3.201 | 135,430 | +0.12(+3.83%) |
Mar 16, 2009 | 3.451 | 3.497 | 3.051 | 3.083 | 85,264 | -0.28(-8.38%) |
Mar 13, 2009 | 3.070 | 3.595 | 3.051 | 3.365 | 193,429 | +0.37(+12.25%) |
Mar 12, 2009 | 2.388 | 3.011 | 2.388 | 2.998 | 99,062 | +0.58(+24.18%) |
Mar 11, 2009 | 2.559 | 2.657 | 2.414 | 2.414 | 49,343 | -0.12(-4.91%) |
Mar 10, 2009 | 2.237 | 2.736 | 2.237 | 2.539 | 130,072 | +0.38(+17.63%) |
Mar 09, 2009 | 2.158 | 2.208 | 2.126 | 2.158 | 71,272 | -0.02(-0.90%) |
Mar 06, 2009 | 2.086 | 2.185 | 2.086 | 2.178 | 114,367 | +0.13(+6.41%) |
Mar 05, 2009 | 2.067 | 2.093 | 2.021 | 2.047 | 110,226 | -0.10(-4.59%) |
Mar 04, 2009 | 2.073 | 2.414 | 2.040 | 2.145 | 103,225 | +0.12(+5.82%) |