Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.276 | 3.318 | 3.276 | 3.302 | 782,550 | +0.04(+1.18%) |
May 28, 2009 | 3.196 | 3.269 | 3.167 | 3.263 | 816,855 | +0.08(+2.41%) |
May 27, 2009 | 3.241 | 3.263 | 3.177 | 3.186 | 557,973 | -0.05(-1.58%) |
May 26, 2009 | 3.174 | 3.299 | 3.167 | 3.238 | 982,106 | +0.05(+1.51%) |
May 22, 2009 | 3.167 | 3.231 | 3.167 | 3.190 | 585,088 | +0.02(+0.71%) |
May 21, 2009 | 3.177 | 3.180 | 3.122 | 3.167 | 797,942 | -0.04(-1.40%) |
May 20, 2009 | 3.199 | 3.265 | 3.199 | 3.212 | 647,104 | -0.01(-0.20%) |
May 19, 2009 | 3.174 | 3.238 | 3.158 | 3.218 | 815,508 | +0.05(+1.46%) |
May 18, 2009 | 3.077 | 3.174 | 3.077 | 3.172 | 669,667 | +0.12(+3.95%) |
May 15, 2009 | 3.065 | 3.074 | 3.034 | 3.052 | 588,294 | -0.01(-0.31%) |
May 14, 2009 | 3.020 | 3.074 | 3.020 | 3.061 | 661,962 | +0.04(+1.17%) |
May 13, 2009 | 3.058 | 3.065 | 3.013 | 3.026 | 897,682 | -0.08(-2.48%) |
May 12, 2009 | 3.138 | 3.158 | 3.090 | 3.103 | 867,688 | -0.04(-1.12%) |
May 11, 2009 | 3.129 | 3.164 | 3.087 | 3.138 | 679,643 | -0.02(-0.71%) |
May 08, 2009 | 3.132 | 3.174 | 3.069 | 3.161 | 761,537 | +0.07(+2.39%) |
May 07, 2009 | 3.100 | 3.138 | 3.045 | 3.087 | 1,023,730 | +0.02(+0.52%) |
May 06, 2009 | 3.052 | 3.090 | 3.013 | 3.071 | 867,819 | +0.05(+1.59%) |
May 05, 2009 | 3.000 | 3.045 | 2.972 | 3.023 | 773,959 | +0.02(+0.53%) |
May 04, 2009 | 2.998 | 3.010 | 2.997 | 3.007 | 980,215 | +0.09(+2.96%) |
May 01, 2009 | 2.875 | 2.936 | 2.850 | 2.920 | 708,396 | +0.05(+1.67%) |
Apr 30, 2009 | 2.885 | 2.904 | 2.843 | 2.872 | 1,024,032 | +0.06(+2.05%) |
Apr 29, 2009 | 2.789 | 2.882 | 2.786 | 2.815 | 843,711 | +0.06(+2.33%) |
Apr 28, 2009 | 2.696 | 2.786 | 2.696 | 2.750 | 539,421 | +0.01(+0.35%) |
Apr 27, 2009 | 2.734 | 2.779 | 2.709 | 2.741 | 764,666 | -0.03(-1.16%) |
Apr 24, 2009 | 2.744 | 2.782 | 2.741 | 2.773 | 752,852 | +0.05(+2.00%) |
Apr 23, 2009 | 2.744 | 2.744 | 2.661 | 2.718 | 1,229,986 | -0.01(-0.24%) |
Apr 22, 2009 | 2.709 | 2.792 | 2.706 | 2.725 | 983,578 | -0.04(-1.28%) |
Apr 21, 2009 | 2.654 | 2.763 | 2.654 | 2.760 | 829,324 | +0.03(+1.06%) |
Apr 20, 2009 | 2.815 | 2.815 | 2.715 | 2.731 | 716,809 | -0.12(-4.05%) |
Apr 17, 2009 | 2.872 | 2.872 | 2.831 | 2.847 | 748,968 | -0.01(-0.23%) |
Apr 16, 2009 | 2.799 | 2.869 | 2.766 | 2.853 | 932,830 | +0.09(+3.13%) |
Apr 15, 2009 | 2.709 | 2.773 | 2.709 | 2.766 | 473,062 | +0.03(+1.05%) |
Apr 14, 2009 | 2.754 | 2.815 | 2.725 | 2.738 | 726,265 | -0.04(-1.61%) |
Apr 13, 2009 | 2.728 | 2.808 | 2.693 | 2.782 | 890,891 | +0.01(+0.35%) |
Apr 09, 2009 | 2.722 | 2.792 | 2.709 | 2.773 | 754,827 | +0.13(+5.10%) |
Apr 08, 2009 | 2.632 | 2.693 | 2.622 | 2.638 | 781,985 | +0.02(+0.73%) |
Apr 07, 2009 | 2.645 | 2.686 | 2.616 | 2.619 | 1,014,867 | -0.10(-3.66%) |
Apr 06, 2009 | 2.686 | 2.722 | 2.661 | 2.718 | 547,319 | -0.04(-1.62%) |
Apr 03, 2009 | 2.690 | 2.770 | 2.651 | 2.763 | 1,279,112 | +0.05(+1.77%) |
Apr 02, 2009 | 2.670 | 2.757 | 2.670 | 2.715 | 979,370 | +0.10(+3.67%) |
Apr 01, 2009 | 2.510 | 2.629 | 2.510 | 2.619 | 992,456 | +0.05(+2.00%) |
Mar 31, 2009 | 2.532 | 2.593 | 2.532 | 2.568 | 1,422,710 | +0.05(+1.91%) |
Mar 30, 2009 | 2.558 | 2.561 | 2.468 | 2.520 | 1,325,256 | -0.21(-7.64%) |
Mar 26, 2009 | 2.661 | 2.744 | 2.657 | 2.728 | 703,133 | +0.09(+3.40%) |
Mar 25, 2009 | 2.548 | 2.651 | 2.548 | 2.638 | 1,041,954 | +0.05(+2.11%) |
Mar 24, 2009 | 2.581 | 2.619 | 2.548 | 2.584 | 1,060,883 | -0.02(-0.62%) |
Mar 23, 2009 | 2.537 | 2.609 | 2.537 | 2.600 | 957,019 | +0.18(+7.56%) |
Mar 20, 2009 | 2.433 | 2.497 | 2.404 | 2.417 | 561,098 | -0.06(-2.58%) |
Mar 19, 2009 | 2.520 | 2.571 | 2.468 | 2.481 | 734,587 | +0.00(+0.00%) |
Mar 18, 2009 | 2.375 | 2.532 | 2.343 | 2.481 | 1,273,762 | +0.09(+3.89%) |
Mar 17, 2009 | 2.347 | 2.398 | 2.318 | 2.388 | 1,057,389 | +0.06(+2.48%) |
Mar 16, 2009 | 2.356 | 2.411 | 2.330 | 2.330 | 906,058 | +0.01(+0.28%) |
Mar 13, 2009 | 2.369 | 2.385 | 2.270 | 2.324 | 0 | -0.01(-0.55%) |
Mar 12, 2009 | 2.215 | 2.337 | 2.183 | 2.337 | 756,636 | +0.11(+4.89%) |
Mar 11, 2009 | 2.148 | 2.241 | 2.126 | 2.228 | 919,285 | +0.08(+3.73%) |
Mar 10, 2009 | 2.042 | 2.154 | 2.042 | 2.148 | 1,248,519 | +0.13(+6.18%) |
Mar 09, 2009 | 2.052 | 2.100 | 1.997 | 2.023 | 1,924,950 | -0.06(-3.07%) |
Mar 06, 2009 | 2.109 | 2.145 | 1.997 | 2.087 | 0 | +0.00(+0.15%) |
Mar 05, 2009 | 2.090 | 2.145 | 2.073 | 2.084 | 1,279,324 | -0.08(-3.70%) |
Mar 04, 2009 | 2.080 | 2.186 | 2.080 | 2.164 | 1,709,313 | +0.01(+0.30%) |