Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.301 | 3.337 | 3.170 | 3.197 | 277,605 | -0.08(-2.45%) |
May 28, 2009 | 3.268 | 3.357 | 3.209 | 3.277 | 131,754 | +0.02(+0.55%) |
May 27, 2009 | 3.322 | 3.405 | 3.152 | 3.259 | 288,308 | -0.07(-2.23%) |
May 26, 2009 | 3.140 | 3.405 | 3.137 | 3.334 | 272,648 | +0.14(+4.28%) |
May 22, 2009 | 3.292 | 3.328 | 3.194 | 3.197 | 84,660 | -0.07(-2.01%) |
May 21, 2009 | 3.224 | 3.325 | 3.176 | 3.262 | 167,502 | +0.01(+0.18%) |
May 20, 2009 | 3.343 | 3.360 | 3.224 | 3.256 | 193,367 | -0.04(-1.17%) |
May 19, 2009 | 3.289 | 3.337 | 3.242 | 3.295 | 153,709 | +0.02(+0.73%) |
May 18, 2009 | 3.239 | 3.307 | 3.206 | 3.271 | 125,567 | +0.06(+1.95%) |
May 15, 2009 | 3.242 | 3.340 | 3.194 | 3.209 | 126,589 | -0.01(-0.37%) |
May 14, 2009 | 3.206 | 3.277 | 3.206 | 3.221 | 145,642 | +0.04(+1.22%) |
May 13, 2009 | 3.253 | 3.332 | 3.161 | 3.182 | 68,099 | -0.12(-3.69%) |
May 12, 2009 | 3.328 | 3.346 | 3.218 | 3.304 | 204,841 | +0.01(+0.27%) |
May 11, 2009 | 3.244 | 3.343 | 3.033 | 3.295 | 210,978 | -0.01(-0.36%) |
May 08, 2009 | 3.253 | 3.325 | 3.191 | 3.307 | 135,318 | +0.10(+3.15%) |
May 07, 2009 | 3.316 | 3.346 | 3.164 | 3.206 | 110,136 | -0.09(-2.71%) |
May 06, 2009 | 3.265 | 3.301 | 3.203 | 3.295 | 311,571 | +0.08(+2.40%) |
May 05, 2009 | 3.123 | 3.242 | 3.108 | 3.218 | 337,298 | +0.09(+2.95%) |
May 04, 2009 | 3.117 | 3.152 | 3.105 | 3.126 | 209,801 | +0.01(+0.38%) |
May 01, 2009 | 3.167 | 3.167 | 3.066 | 3.114 | 159,755 | -0.02(-0.57%) |
Apr 30, 2009 | 3.185 | 3.215 | 3.120 | 3.131 | 173,881 | +0.00(+0.09%) |
Apr 29, 2009 | 3.224 | 3.340 | 3.048 | 3.129 | 389,126 | -0.05(-1.68%) |
Apr 28, 2009 | 3.078 | 3.206 | 3.078 | 3.182 | 224,916 | +0.07(+2.39%) |
Apr 27, 2009 | 3.093 | 3.173 | 3.063 | 3.108 | 278,227 | -0.02(-0.67%) |
Apr 24, 2009 | 3.123 | 3.194 | 3.072 | 3.129 | 183,303 | +0.03(+0.86%) |
Apr 23, 2009 | 3.161 | 3.191 | 3.060 | 3.102 | 78,584 | -0.01(-0.38%) |
Apr 22, 2009 | 3.045 | 3.197 | 3.045 | 3.114 | 166,635 | +0.02(+0.67%) |
Apr 21, 2009 | 3.013 | 3.114 | 2.986 | 3.093 | 384,896 | +0.07(+2.46%) |
Apr 20, 2009 | 2.977 | 3.090 | 2.900 | 3.018 | 106,464 | -0.04(-1.26%) |
Apr 17, 2009 | 3.123 | 3.123 | 3.033 | 3.057 | 103,528 | -0.04(-1.34%) |
Apr 16, 2009 | 3.072 | 3.146 | 3.007 | 3.099 | 106,450 | +0.05(+1.66%) |
Apr 15, 2009 | 2.995 | 3.073 | 2.977 | 3.048 | 75,928 | +0.04(+1.28%) |
Apr 14, 2009 | 2.992 | 3.086 | 2.974 | 3.010 | 178,498 | -0.04(-1.27%) |
Apr 13, 2009 | 3.096 | 3.096 | 2.962 | 3.048 | 129,666 | -0.01(-0.39%) |
Apr 09, 2009 | 3.114 | 3.146 | 3.048 | 3.060 | 266,390 | +0.02(+0.69%) |
Apr 08, 2009 | 2.900 | 3.039 | 2.894 | 3.039 | 234,812 | +0.17(+6.02%) |
Apr 07, 2009 | 2.861 | 2.929 | 2.840 | 2.867 | 144,814 | -0.03(-1.13%) |
Apr 06, 2009 | 2.891 | 2.923 | 2.888 | 2.900 | 86,500 | +0.00(+0.10%) |
Apr 03, 2009 | 2.929 | 2.953 | 2.885 | 2.897 | 122,645 | -0.03(-1.12%) |
Apr 02, 2009 | 2.816 | 2.929 | 2.766 | 2.929 | 336,182 | +0.18(+6.49%) |
Apr 01, 2009 | 2.682 | 2.766 | 2.611 | 2.751 | 64,707 | +0.02(+0.87%) |
Mar 31, 2009 | 2.668 | 2.798 | 2.602 | 2.727 | 96,050 | +0.10(+3.97%) |
Mar 30, 2009 | 2.694 | 2.694 | 2.543 | 2.623 | 65,773 | -0.17(-6.07%) |
Mar 26, 2009 | 2.766 | 2.819 | 2.632 | 2.792 | 149,929 | +0.06(+2.07%) |
Mar 25, 2009 | 2.697 | 2.751 | 2.575 | 2.736 | 136,882 | +0.06(+2.11%) |
Mar 24, 2009 | 2.795 | 2.825 | 2.679 | 2.679 | 80,854 | -0.12(-4.15%) |
Mar 23, 2009 | 2.709 | 2.795 | 2.700 | 2.795 | 137,595 | +0.11(+4.10%) |
Mar 20, 2009 | 2.769 | 2.769 | 2.665 | 2.685 | 168,128 | -0.07(-2.48%) |
Mar 19, 2009 | 2.795 | 2.795 | 2.611 | 2.754 | 121,871 | +0.00(+0.11%) |
Mar 18, 2009 | 2.578 | 2.751 | 2.501 | 2.751 | 178,572 | +0.17(+6.69%) |
Mar 17, 2009 | 2.433 | 2.578 | 2.382 | 2.578 | 113,044 | +0.14(+5.73%) |
Mar 16, 2009 | 2.373 | 2.522 | 2.373 | 2.439 | 92,351 | +0.10(+4.19%) |
Mar 13, 2009 | 2.385 | 2.593 | 2.326 | 2.340 | 126,112 | -0.02(-1.01%) |
Mar 12, 2009 | 2.165 | 2.364 | 2.165 | 2.364 | 126,128 | +0.18(+8.31%) |
Mar 11, 2009 | 2.216 | 2.216 | 2.132 | 2.183 | 49,706 | -0.02(-1.08%) |
Mar 10, 2009 | 2.230 | 2.230 | 2.147 | 2.207 | 85,659 | +0.04(+1.92%) |
Mar 09, 2009 | 2.275 | 2.283 | 2.141 | 2.165 | 40,317 | -0.15(-6.31%) |
Mar 06, 2009 | 2.141 | 2.320 | 2.141 | 2.311 | 122,729 | +0.15(+6.73%) |
Mar 05, 2009 | 2.186 | 2.233 | 2.165 | 2.165 | 90,397 | -0.06(-2.80%) |
Mar 04, 2009 | 2.186 | 2.254 | 2.168 | 2.227 | 85,007 | -0.02(-0.93%) |