Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.503 | 3.552 | 3.486 | 3.552 | 111,072 | +0.05(+1.41%) |
May 28, 2009 | 3.474 | 3.513 | 3.453 | 3.503 | 173,744 | +0.06(+1.85%) |
May 27, 2009 | 3.485 | 3.510 | 3.439 | 3.439 | 211,719 | +0.00(+0.00%) |
May 26, 2009 | 3.446 | 3.485 | 3.411 | 3.439 | 249,075 | -0.00(-0.10%) |
May 22, 2009 | 3.453 | 3.453 | 3.411 | 3.443 | 163,400 | +0.01(+0.41%) |
May 21, 2009 | 3.457 | 3.467 | 3.418 | 3.428 | 149,047 | -0.06(-1.62%) |
May 20, 2009 | 3.467 | 3.489 | 3.456 | 3.485 | 262,028 | +0.05(+1.55%) |
May 19, 2009 | 3.386 | 3.446 | 3.386 | 3.432 | 169,906 | +0.03(+0.83%) |
May 18, 2009 | 3.301 | 3.425 | 3.298 | 3.404 | 197,613 | +0.10(+3.00%) |
May 15, 2009 | 3.290 | 3.347 | 3.278 | 3.305 | 164,558 | -0.00(-0.11%) |
May 14, 2009 | 3.255 | 3.319 | 3.255 | 3.308 | 217,519 | +0.04(+1.30%) |
May 13, 2009 | 3.241 | 3.294 | 3.241 | 3.266 | 218,039 | -0.04(-1.07%) |
May 12, 2009 | 3.301 | 3.312 | 3.290 | 3.301 | 247,763 | +0.01(+0.32%) |
May 11, 2009 | 3.287 | 3.305 | 3.262 | 3.290 | 759,602 | -0.03(-0.85%) |
May 08, 2009 | 3.290 | 3.342 | 3.283 | 3.319 | 606,063 | +0.03(+0.97%) |
May 07, 2009 | 3.315 | 3.336 | 3.280 | 3.287 | 431,095 | -0.04(-1.06%) |
May 06, 2009 | 3.326 | 3.344 | 3.280 | 3.322 | 560,030 | -0.01(-0.37%) |
May 05, 2009 | 3.351 | 3.351 | 3.278 | 3.335 | 259,826 | -0.03(-1.00%) |
May 04, 2009 | 3.414 | 3.446 | 3.358 | 3.368 | 205,136 | -0.01(-0.21%) |
May 01, 2009 | 3.294 | 3.390 | 3.280 | 3.375 | 231,068 | +0.06(+1.92%) |
Apr 30, 2009 | 3.266 | 3.333 | 3.248 | 3.312 | 323,498 | +0.07(+2.30%) |
Apr 29, 2009 | 3.181 | 3.255 | 3.181 | 3.237 | 307,982 | +0.04(+1.22%) |
Apr 28, 2009 | 3.230 | 3.234 | 3.184 | 3.198 | 182,856 | -0.05(-1.52%) |
Apr 27, 2009 | 3.241 | 3.252 | 3.195 | 3.248 | 189,459 | -0.01(-0.22%) |
Apr 24, 2009 | 3.252 | 3.255 | 3.213 | 3.255 | 163,660 | +0.03(+0.88%) |
Apr 23, 2009 | 3.202 | 3.237 | 3.145 | 3.227 | 454,133 | +0.06(+1.90%) |
Apr 22, 2009 | 3.138 | 3.216 | 3.121 | 3.167 | 204,571 | +0.05(+1.47%) |
Apr 21, 2009 | 3.117 | 3.142 | 3.078 | 3.121 | 137,089 | +0.02(+0.80%) |
Apr 20, 2009 | 3.198 | 3.198 | 3.096 | 3.096 | 166,234 | -0.10(-3.21%) |
Apr 17, 2009 | 3.131 | 3.213 | 3.131 | 3.198 | 201,355 | +0.07(+2.38%) |
Apr 16, 2009 | 3.078 | 3.174 | 3.046 | 3.124 | 334,954 | +0.06(+1.85%) |
Apr 15, 2009 | 3.043 | 3.099 | 3.025 | 3.068 | 262,537 | +0.02(+0.58%) |
Apr 14, 2009 | 3.043 | 3.096 | 3.025 | 3.050 | 301,996 | -0.01(-0.44%) |
Apr 13, 2009 | 2.972 | 3.078 | 2.965 | 3.063 | 226,809 | +0.05(+1.74%) |
Apr 09, 2009 | 2.940 | 3.018 | 2.937 | 3.011 | 250,898 | +0.09(+3.15%) |
Apr 08, 2009 | 2.862 | 2.919 | 2.848 | 2.919 | 212,714 | +0.05(+1.60%) |
Apr 07, 2009 | 2.862 | 2.918 | 2.848 | 2.873 | 137,321 | -0.04(-1.34%) |
Apr 06, 2009 | 2.873 | 2.912 | 2.873 | 2.912 | 66,795 | +0.01(+0.37%) |
Apr 03, 2009 | 2.848 | 2.912 | 2.848 | 2.901 | 157,823 | +0.03(+1.11%) |
Apr 02, 2009 | 2.848 | 2.894 | 2.848 | 2.869 | 169,569 | +0.04(+1.50%) |
Apr 01, 2009 | 2.802 | 2.884 | 2.749 | 2.827 | 144,197 | -0.02(-0.75%) |
Mar 31, 2009 | 2.731 | 2.859 | 2.731 | 2.848 | 154,813 | +0.10(+3.60%) |
Mar 30, 2009 | 2.731 | 2.802 | 2.717 | 2.749 | 156,387 | -0.08(-2.88%) |
Mar 26, 2009 | 2.788 | 2.830 | 2.788 | 2.830 | 136,001 | +0.04(+1.52%) |
Mar 25, 2009 | 2.792 | 2.830 | 2.788 | 2.788 | 168,580 | +0.03(+1.16%) |
Mar 24, 2009 | 2.707 | 2.802 | 2.696 | 2.756 | 181,418 | +0.01(+0.26%) |
Mar 23, 2009 | 2.671 | 2.749 | 2.637 | 2.749 | 199,082 | +0.08(+2.91%) |
Mar 20, 2009 | 2.682 | 2.682 | 2.647 | 2.671 | 125,303 | +0.02(+0.94%) |
Mar 19, 2009 | 2.657 | 2.689 | 2.618 | 2.647 | 131,872 | +0.03(+1.08%) |
Mar 18, 2009 | 2.583 | 2.636 | 2.583 | 2.618 | 120,100 | +0.00(+0.00%) |
Mar 17, 2009 | 2.618 | 2.654 | 2.565 | 2.618 | 242,088 | -0.04(-1.60%) |
Mar 16, 2009 | 2.707 | 2.770 | 2.657 | 2.661 | 296,702 | -0.07(-2.72%) |
Mar 13, 2009 | 2.721 | 2.777 | 2.711 | 2.735 | 0 | -0.02(-0.64%) |
Mar 12, 2009 | 2.685 | 2.777 | 2.625 | 2.753 | 899,128 | +0.09(+3.46%) |
Mar 11, 2009 | 2.777 | 2.777 | 2.505 | 2.661 | 813,181 | +0.10(+3.72%) |
Mar 10, 2009 | 2.388 | 2.569 | 2.378 | 2.565 | 866,992 | +0.18(+7.54%) |
Mar 09, 2009 | 2.385 | 2.417 | 2.353 | 2.385 | 421,115 | -0.05(-2.01%) |
Mar 06, 2009 | 2.526 | 2.583 | 2.339 | 2.434 | 0 | -0.11(-4.31%) |
Mar 05, 2009 | 2.530 | 2.565 | 2.505 | 2.544 | 128,344 | -0.05(-1.91%) |
Mar 04, 2009 | 2.608 | 2.629 | 2.558 | 2.593 | 440,730 | -0.03(-1.21%) |