Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.284 | 3.386 | 3.196 | 3.196 | 503,643 | -0.13(-3.85%) |
May 28, 2009 | 3.364 | 3.386 | 3.174 | 3.324 | 227,487 | -0.01(-0.26%) |
May 27, 2009 | 3.386 | 3.395 | 3.271 | 3.333 | 231,053 | -0.06(-1.69%) |
May 26, 2009 | 3.227 | 3.390 | 3.201 | 3.390 | 270,135 | +0.15(+4.63%) |
May 22, 2009 | 3.187 | 3.324 | 3.183 | 3.240 | 242,002 | +0.06(+1.94%) |
May 21, 2009 | 3.090 | 3.205 | 3.090 | 3.179 | 307,766 | +0.01(+0.42%) |
May 20, 2009 | 3.196 | 3.209 | 3.117 | 3.165 | 631,247 | -0.03(-0.83%) |
May 19, 2009 | 3.165 | 3.227 | 3.082 | 3.192 | 231,010 | +0.02(+0.70%) |
May 18, 2009 | 3.139 | 3.183 | 3.068 | 3.170 | 261,323 | +0.07(+2.28%) |
May 15, 2009 | 3.126 | 3.126 | 2.998 | 3.099 | 216,751 | -0.00(-0.14%) |
May 14, 2009 | 3.020 | 3.126 | 3.020 | 3.104 | 219,013 | +0.10(+3.38%) |
May 13, 2009 | 3.073 | 3.121 | 2.998 | 3.002 | 360,363 | -0.10(-3.27%) |
May 12, 2009 | 3.126 | 3.130 | 3.051 | 3.104 | 246,575 | +0.01(+0.28%) |
May 11, 2009 | 3.068 | 3.130 | 3.033 | 3.095 | 360,095 | +0.03(+0.86%) |
May 08, 2009 | 2.861 | 3.108 | 2.804 | 3.068 | 703,943 | +0.25(+8.75%) |
May 07, 2009 | 2.707 | 2.888 | 2.694 | 2.822 | 590,175 | +0.17(+6.49%) |
May 06, 2009 | 2.645 | 2.667 | 2.473 | 2.650 | 672,294 | +0.02(+0.67%) |
May 05, 2009 | 2.685 | 2.707 | 2.566 | 2.632 | 278,097 | -0.06(-2.29%) |
May 04, 2009 | 2.641 | 2.755 | 2.557 | 2.694 | 371,826 | +0.02(+0.66%) |
May 01, 2009 | 2.729 | 2.755 | 2.650 | 2.676 | 308,551 | -0.02(-0.82%) |
Apr 30, 2009 | 2.852 | 2.866 | 2.601 | 2.698 | 385,280 | -0.12(-4.37%) |
Apr 29, 2009 | 2.354 | 2.910 | 2.354 | 2.822 | 652,072 | +0.50(+21.44%) |
Apr 28, 2009 | 2.266 | 2.337 | 2.266 | 2.323 | 107,055 | +0.05(+2.13%) |
Apr 27, 2009 | 2.266 | 2.292 | 2.235 | 2.275 | 155,281 | -0.04(-1.53%) |
Apr 24, 2009 | 2.218 | 2.341 | 2.213 | 2.310 | 238,540 | +0.09(+4.18%) |
Apr 23, 2009 | 2.257 | 2.257 | 2.209 | 2.218 | 161,954 | -0.02(-0.98%) |
Apr 22, 2009 | 2.253 | 2.301 | 2.204 | 2.240 | 237,470 | -0.04(-1.55%) |
Apr 21, 2009 | 2.262 | 2.403 | 2.226 | 2.275 | 396,138 | +0.03(+1.18%) |
Apr 20, 2009 | 2.257 | 2.270 | 2.226 | 2.248 | 269,541 | -0.07(-2.86%) |
Apr 17, 2009 | 2.332 | 2.332 | 2.297 | 2.315 | 210,681 | -0.02(-0.76%) |
Apr 16, 2009 | 2.310 | 2.350 | 2.270 | 2.332 | 283,847 | +0.05(+2.12%) |
Apr 15, 2009 | 2.222 | 2.297 | 2.222 | 2.284 | 132,662 | +0.04(+1.97%) |
Apr 14, 2009 | 2.284 | 2.310 | 2.156 | 2.240 | 175,324 | -0.05(-2.12%) |
Apr 13, 2009 | 2.270 | 2.315 | 2.270 | 2.288 | 73,732 | -0.01(-0.38%) |
Apr 09, 2009 | 2.292 | 2.306 | 2.262 | 2.297 | 156,635 | +0.03(+1.36%) |
Apr 08, 2009 | 2.178 | 2.266 | 2.165 | 2.266 | 98,728 | +0.08(+3.63%) |
Apr 07, 2009 | 2.204 | 2.257 | 2.182 | 2.187 | 125,648 | -0.02(-1.00%) |
Apr 06, 2009 | 2.222 | 2.226 | 2.173 | 2.209 | 152,877 | -0.04(-1.57%) |
Apr 03, 2009 | 2.257 | 2.284 | 2.218 | 2.244 | 175,251 | -0.05(-2.30%) |
Apr 02, 2009 | 2.319 | 2.403 | 2.257 | 2.297 | 222,368 | +0.03(+1.36%) |
Apr 01, 2009 | 2.244 | 2.332 | 2.187 | 2.266 | 253,202 | -0.03(-1.15%) |
Mar 31, 2009 | 2.085 | 2.328 | 2.024 | 2.292 | 594,852 | +0.24(+11.83%) |
Mar 30, 2009 | 2.147 | 2.160 | 2.002 | 2.050 | 226,253 | -0.32(-13.41%) |
Mar 26, 2009 | 2.337 | 2.367 | 2.284 | 2.367 | 449,186 | +0.11(+4.88%) |
Mar 25, 2009 | 2.253 | 2.315 | 2.187 | 2.257 | 304,951 | +0.04(+1.79%) |
Mar 24, 2009 | 2.257 | 2.292 | 2.213 | 2.218 | 182,879 | -0.07(-2.90%) |
Mar 23, 2009 | 2.235 | 2.284 | 2.209 | 2.284 | 455,485 | +0.10(+4.65%) |
Mar 20, 2009 | 2.200 | 2.200 | 2.156 | 2.182 | 387,040 | -0.02(-0.80%) |
Mar 19, 2009 | 2.226 | 2.231 | 2.178 | 2.200 | 253,965 | -0.00(-0.20%) |
Mar 18, 2009 | 2.173 | 2.204 | 2.116 | 2.204 | 253,466 | +0.04(+1.83%) |
Mar 17, 2009 | 2.059 | 2.182 | 2.046 | 2.165 | 251,730 | +0.11(+5.14%) |
Mar 16, 2009 | 2.028 | 2.200 | 2.019 | 2.059 | 439,020 | +0.08(+4.01%) |
Mar 13, 2009 | 1.966 | 2.028 | 1.931 | 1.979 | 0 | +0.03(+1.58%) |
Mar 12, 2009 | 1.777 | 1.962 | 1.759 | 1.949 | 238,699 | +0.17(+9.68%) |
Mar 11, 2009 | 1.759 | 1.794 | 1.759 | 1.777 | 162,444 | +0.02(+1.26%) |
Mar 10, 2009 | 1.759 | 1.777 | 1.697 | 1.755 | 370,338 | +0.05(+3.11%) |
Mar 09, 2009 | 1.733 | 1.808 | 1.697 | 1.702 | 262,017 | -0.06(-3.26%) |
Mar 06, 2009 | 1.763 | 1.799 | 1.731 | 1.759 | 0 | +0.02(+1.27%) |
Mar 05, 2009 | 1.737 | 1.825 | 1.715 | 1.737 | 88,208 | -0.04(-2.48%) |
Mar 04, 2009 | 1.763 | 1.808 | 1.755 | 1.781 | 240,446 | +0.03(+1.76%) |