Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.152 | 3.272 | 3.145 | 3.202 | 2,698,137 | +0.10(+3.22%) |
May 28, 2009 | 3.052 | 3.104 | 3.052 | 3.102 | 914,380 | +0.06(+2.09%) |
May 27, 2009 | 3.052 | 3.102 | 3.013 | 3.038 | 1,326,029 | +0.03(+1.06%) |
May 26, 2009 | 2.931 | 3.011 | 2.922 | 3.006 | 1,155,141 | +0.01(+0.38%) |
May 22, 2009 | 2.984 | 3.038 | 2.959 | 2.995 | 724,385 | +0.04(+1.46%) |
May 21, 2009 | 2.936 | 2.979 | 2.904 | 2.952 | 960,498 | -0.04(-1.44%) |
May 20, 2009 | 3.066 | 3.095 | 2.972 | 2.995 | 1,186,979 | -0.04(-1.20%) |
May 19, 2009 | 3.006 | 3.054 | 2.993 | 3.031 | 1,214,839 | +0.01(+0.45%) |
May 18, 2009 | 2.991 | 3.038 | 2.991 | 3.018 | 977,027 | +0.10(+3.59%) |
May 15, 2009 | 2.943 | 2.959 | 2.891 | 2.913 | 769,029 | -0.05(-1.84%) |
May 14, 2009 | 2.911 | 2.979 | 2.893 | 2.968 | 1,337,189 | +0.09(+3.16%) |
May 13, 2009 | 2.916 | 2.920 | 2.845 | 2.877 | 2,224,796 | -0.11(-3.58%) |
May 12, 2009 | 3.068 | 3.084 | 2.920 | 2.984 | 3,182,413 | -0.06(-1.94%) |
May 11, 2009 | 3.029 | 3.100 | 2.995 | 3.043 | 3,462,106 | -0.04(-1.18%) |
May 08, 2009 | 2.995 | 3.093 | 2.977 | 3.079 | 2,626,148 | +0.12(+4.15%) |
May 07, 2009 | 2.966 | 2.986 | 2.911 | 2.956 | 1,693,152 | +0.00(+0.08%) |
May 06, 2009 | 2.941 | 2.975 | 2.888 | 2.954 | 3,110,485 | +0.07(+2.28%) |
May 05, 2009 | 2.927 | 2.938 | 2.843 | 2.888 | 2,099,666 | -0.09(-2.90%) |
May 04, 2009 | 2.952 | 2.981 | 2.931 | 2.975 | 2,997,443 | +0.05(+1.87%) |
May 01, 2009 | 2.841 | 2.927 | 2.777 | 2.920 | 2,172,817 | +0.07(+2.47%) |
Apr 30, 2009 | 2.909 | 2.922 | 2.836 | 2.850 | 2,236,850 | -0.04(-1.49%) |
Apr 29, 2009 | 2.895 | 2.963 | 2.863 | 2.893 | 2,713,746 | +0.05(+1.68%) |
Apr 28, 2009 | 2.675 | 2.877 | 2.663 | 2.845 | 1,888,860 | +0.17(+6.46%) |
Apr 27, 2009 | 2.718 | 2.725 | 2.645 | 2.672 | 2,679,633 | -0.08(-2.89%) |
Apr 24, 2009 | 2.768 | 2.779 | 2.709 | 2.752 | 2,312,923 | -0.05(-1.62%) |
Apr 23, 2009 | 2.738 | 2.806 | 2.722 | 2.797 | 3,091,286 | +0.08(+2.84%) |
Apr 22, 2009 | 2.729 | 2.783 | 2.704 | 2.720 | 3,101,618 | -0.04(-1.56%) |
Apr 21, 2009 | 2.613 | 2.825 | 2.568 | 2.763 | 2,715,731 | +0.12(+4.56%) |
Apr 20, 2009 | 2.684 | 2.700 | 2.604 | 2.643 | 2,703,862 | -0.17(-5.98%) |
Apr 17, 2009 | 2.768 | 2.816 | 2.738 | 2.811 | 4,833,672 | +0.05(+1.89%) |
Apr 16, 2009 | 2.756 | 2.770 | 2.713 | 2.759 | 4,001,908 | +0.05(+1.68%) |
Apr 15, 2009 | 2.659 | 2.718 | 2.659 | 2.713 | 2,978,525 | +0.02(+0.59%) |
Apr 14, 2009 | 2.731 | 2.754 | 2.693 | 2.697 | 4,056,366 | -0.10(-3.42%) |
Apr 13, 2009 | 2.793 | 2.822 | 2.741 | 2.793 | 2,342,033 | -0.03(-0.97%) |
Apr 09, 2009 | 2.781 | 2.838 | 2.720 | 2.820 | 4,158,481 | +0.14(+5.26%) |
Apr 08, 2009 | 2.668 | 2.738 | 2.654 | 2.679 | 1,488,846 | +0.06(+2.34%) |
Apr 07, 2009 | 2.597 | 2.650 | 2.563 | 2.618 | 2,464,171 | -0.01(-0.52%) |
Apr 06, 2009 | 2.595 | 2.636 | 2.547 | 2.631 | 1,609,629 | -0.02(-0.60%) |
Apr 03, 2009 | 2.625 | 2.693 | 2.609 | 2.647 | 1,337,673 | +0.06(+2.37%) |
Apr 02, 2009 | 2.543 | 2.629 | 2.531 | 2.586 | 1,696,638 | +0.10(+3.83%) |
Apr 01, 2009 | 2.368 | 2.502 | 2.357 | 2.491 | 1,831,555 | +0.12(+5.08%) |
Mar 31, 2009 | 2.359 | 2.395 | 2.325 | 2.370 | 2,014,902 | +0.04(+1.66%) |
Mar 30, 2009 | 2.291 | 2.354 | 2.275 | 2.332 | 2,637,686 | -0.10(-4.29%) |
Mar 26, 2009 | 2.386 | 2.438 | 2.361 | 2.436 | 1,404,016 | +0.11(+4.59%) |
Mar 25, 2009 | 2.325 | 2.370 | 2.304 | 2.329 | 1,756,173 | +0.04(+1.69%) |
Mar 24, 2009 | 2.236 | 2.313 | 2.225 | 2.291 | 1,637,564 | +0.02(+1.10%) |
Mar 23, 2009 | 2.225 | 2.272 | 2.220 | 2.266 | 1,356,793 | +0.06(+2.78%) |
Mar 20, 2009 | 2.282 | 2.282 | 2.184 | 2.204 | 870,458 | -0.07(-2.90%) |
Mar 19, 2009 | 2.302 | 2.311 | 2.243 | 2.270 | 929,531 | +0.01(+0.40%) |
Mar 18, 2009 | 2.166 | 2.268 | 2.122 | 2.261 | 962,545 | +0.10(+4.52%) |
Mar 17, 2009 | 2.136 | 2.177 | 2.093 | 2.163 | 530,781 | +0.03(+1.28%) |
Mar 16, 2009 | 2.161 | 2.213 | 2.113 | 2.136 | 638,199 | +0.00(+0.11%) |
Mar 13, 2009 | 2.154 | 2.154 | 2.086 | 2.134 | 0 | +0.01(+0.54%) |
Mar 12, 2009 | 2.077 | 2.138 | 2.077 | 2.122 | 1,132,808 | -0.00(-0.11%) |
Mar 11, 2009 | 2.134 | 2.177 | 2.091 | 2.125 | 1,927,066 | -0.02(-0.74%) |
Mar 10, 2009 | 2.077 | 2.143 | 2.077 | 2.141 | 1,011,699 | +0.10(+4.78%) |
Mar 09, 2009 | 2.002 | 2.082 | 2.002 | 2.043 | 669,743 | -0.02(-0.88%) |
Mar 06, 2009 | 2.045 | 2.116 | 2.011 | 2.061 | 0 | +0.02(+1.06%) |
Mar 05, 2009 | 2.059 | 2.093 | 2.000 | 2.039 | 961,471 | -0.04(-2.13%) |
Mar 04, 2009 | 2.018 | 2.104 | 2.007 | 2.084 | 1,342,474 | +0.09(+4.68%) |