Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.701 | 2.869 | 2.664 | 2.828 | 46,750 | +0.08(+2.98%) |
May 28, 2009 | 2.713 | 2.746 | 2.705 | 2.746 | 19,469 | -0.02(-0.59%) |
May 27, 2009 | 2.681 | 2.787 | 2.681 | 2.763 | 26,015 | +0.14(+5.31%) |
May 26, 2009 | 2.664 | 2.771 | 2.623 | 2.623 | 85,944 | -0.21(-7.51%) |
May 22, 2009 | 2.779 | 2.836 | 2.771 | 2.836 | 27,056 | +0.03(+1.17%) |
May 21, 2009 | 2.869 | 2.894 | 2.730 | 2.804 | 104,175 | +0.00(+0.00%) |
May 20, 2009 | 2.828 | 2.869 | 2.795 | 2.804 | 29,637 | +0.01(+0.29%) |
May 19, 2009 | 2.779 | 2.804 | 2.681 | 2.795 | 41,079 | +0.08(+3.02%) |
May 18, 2009 | 2.713 | 2.779 | 2.664 | 2.713 | 27,655 | -0.01(-0.30%) |
May 15, 2009 | 2.828 | 2.828 | 2.722 | 2.722 | 16,273 | -0.09(-3.21%) |
May 14, 2009 | 2.787 | 2.866 | 2.754 | 2.812 | 13,965 | +0.02(+0.85%) |
May 13, 2009 | 2.910 | 2.910 | 2.787 | 2.788 | 26,954 | -0.12(-4.19%) |
May 12, 2009 | 2.967 | 2.967 | 2.902 | 2.910 | 39,372 | -0.07(-2.47%) |
May 11, 2009 | 3.099 | 3.099 | 2.918 | 2.984 | 37,228 | -0.09(-2.93%) |
May 08, 2009 | 2.959 | 3.099 | 2.951 | 3.074 | 91,472 | +0.09(+3.02%) |
May 07, 2009 | 2.967 | 2.984 | 2.910 | 2.984 | 40,029 | +0.09(+3.12%) |
May 06, 2009 | 2.746 | 2.951 | 2.746 | 2.894 | 268,529 | -0.02(-0.56%) |
May 05, 2009 | 3.033 | 3.033 | 2.910 | 2.910 | 216,691 | -0.11(-3.53%) |
May 04, 2009 | 3.049 | 3.049 | 2.967 | 3.017 | 29,459 | -0.04(-1.21%) |
May 01, 2009 | 2.959 | 3.054 | 2.959 | 3.054 | 71,384 | +0.04(+1.22%) |
Apr 30, 2009 | 3.074 | 3.123 | 2.935 | 3.017 | 56,284 | -0.02(-0.54%) |
Apr 29, 2009 | 3.000 | 3.033 | 3.000 | 3.033 | 32,312 | +0.05(+1.65%) |
Apr 28, 2009 | 2.910 | 3.008 | 2.910 | 2.984 | 124,126 | -0.01(-0.27%) |
Apr 27, 2009 | 3.017 | 3.025 | 2.959 | 2.992 | 7,636 | -0.03(-1.08%) |
Apr 24, 2009 | 3.017 | 3.033 | 2.992 | 3.025 | 188,922 | +0.05(+1.65%) |
Apr 23, 2009 | 3.025 | 3.025 | 2.967 | 2.976 | 2,195 | +0.07(+2.25%) |
Apr 22, 2009 | 2.894 | 2.951 | 2.869 | 2.910 | 11,360 | -0.04(-1.39%) |
Apr 21, 2009 | 2.901 | 2.951 | 2.869 | 2.951 | 39,563 | +0.06(+1.98%) |
Apr 20, 2009 | 2.869 | 2.935 | 2.828 | 2.894 | 113,564 | -0.07(-2.22%) |
Apr 17, 2009 | 2.910 | 2.992 | 2.910 | 2.959 | 34,258 | +0.00(+0.00%) |
Apr 16, 2009 | 2.926 | 3.000 | 2.894 | 2.959 | 40,311 | +0.04(+1.40%) |
Apr 15, 2009 | 2.902 | 2.943 | 2.902 | 2.918 | 48,767 | +0.01(+0.28%) |
Apr 14, 2009 | 2.910 | 2.926 | 2.894 | 2.910 | 26,117 | -0.02(-0.56%) |
Apr 13, 2009 | 2.910 | 2.926 | 2.885 | 2.926 | 50,479 | +0.02(+0.56%) |
Apr 09, 2009 | 2.943 | 2.984 | 2.910 | 2.910 | 47,037 | -0.01(-0.28%) |
Apr 08, 2009 | 2.815 | 2.918 | 2.815 | 2.918 | 66,566 | +0.08(+2.89%) |
Apr 07, 2009 | 2.869 | 2.869 | 2.804 | 2.836 | 36,727 | -0.03(-1.14%) |
Apr 06, 2009 | 2.910 | 2.918 | 2.804 | 2.869 | 47,573 | -0.07(-2.23%) |
Apr 03, 2009 | 2.845 | 2.951 | 2.845 | 2.935 | 18,370 | +0.06(+1.99%) |
Apr 02, 2009 | 2.951 | 2.951 | 2.877 | 2.877 | 35,677 | -0.04(-1.40%) |
Apr 01, 2009 | 2.828 | 2.935 | 2.787 | 2.918 | 67,033 | +0.16(+5.63%) |
Mar 31, 2009 | 2.746 | 2.861 | 2.746 | 2.763 | 32,949 | +0.02(+0.60%) |
Mar 30, 2009 | 2.828 | 2.828 | 2.730 | 2.746 | 69,211 | -0.20(-6.94%) |
Mar 26, 2009 | 2.926 | 3.025 | 2.877 | 2.951 | 155,970 | +0.09(+3.15%) |
Mar 25, 2009 | 2.787 | 2.861 | 2.713 | 2.861 | 180,457 | +0.11(+3.87%) |
Mar 24, 2009 | 2.664 | 2.771 | 2.599 | 2.754 | 113,474 | +0.09(+3.38%) |
Mar 23, 2009 | 2.623 | 2.697 | 2.541 | 2.664 | 83,279 | +0.14(+5.52%) |
Mar 20, 2009 | 2.607 | 2.623 | 2.484 | 2.525 | 38,729 | +0.02(+0.65%) |
Mar 19, 2009 | 2.599 | 2.623 | 2.492 | 2.508 | 30,527 | -0.03(-1.29%) |
Mar 18, 2009 | 2.549 | 2.574 | 2.476 | 2.541 | 39,291 | -0.03(-1.27%) |
Mar 17, 2009 | 2.525 | 2.615 | 2.525 | 2.574 | 45,607 | +0.07(+2.61%) |
Mar 16, 2009 | 2.623 | 2.623 | 2.508 | 2.508 | 40,195 | -0.04(-1.61%) |
Mar 13, 2009 | 2.517 | 2.738 | 2.377 | 2.549 | 30,165 | +0.04(+1.63%) |
Mar 12, 2009 | 2.459 | 2.517 | 2.459 | 2.508 | 41,553 | +0.04(+1.66%) |
Mar 11, 2009 | 2.418 | 2.476 | 2.418 | 2.467 | 13,122 | +0.05(+2.03%) |
Mar 10, 2009 | 2.271 | 2.451 | 2.262 | 2.418 | 58,720 | +0.07(+3.15%) |
Mar 09, 2009 | 2.303 | 2.361 | 2.303 | 2.344 | 37,266 | -0.02(-0.69%) |
Mar 06, 2009 | 2.375 | 2.377 | 2.254 | 2.361 | 73,402 | +0.00(+0.00%) |
Mar 05, 2009 | 2.459 | 2.467 | 2.344 | 2.361 | 66,289 | -0.16(-6.49%) |
Mar 04, 2009 | 2.451 | 2.566 | 2.443 | 2.525 | 55,901 | +0.08(+3.36%) |