Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.071 | 3.137 | 2.879 | 2.888 | 1,242,271 | -0.16(-5.17%) |
May 28, 2009 | 3.111 | 3.246 | 2.874 | 3.045 | 337,917 | -0.02(-0.71%) |
May 27, 2009 | 3.325 | 3.395 | 3.014 | 3.067 | 438,082 | -0.32(-9.31%) |
May 26, 2009 | 3.027 | 3.382 | 3.027 | 3.382 | 279,522 | +0.33(+10.75%) |
May 22, 2009 | 3.102 | 3.211 | 3.049 | 3.054 | 166,717 | -0.05(-1.55%) |
May 21, 2009 | 3.189 | 3.277 | 3.006 | 3.102 | 296,653 | -0.13(-3.93%) |
May 20, 2009 | 3.303 | 3.504 | 3.207 | 3.229 | 1,243,217 | -0.05(-1.60%) |
May 19, 2009 | 3.281 | 3.312 | 3.128 | 3.281 | 222,009 | -0.01(-0.27%) |
May 18, 2009 | 3.316 | 3.329 | 3.062 | 3.290 | 320,783 | +0.01(+0.27%) |
May 15, 2009 | 3.255 | 3.391 | 3.203 | 3.281 | 249,517 | +0.04(+1.35%) |
May 14, 2009 | 3.181 | 3.334 | 3.084 | 3.237 | 276,107 | +0.07(+2.21%) |
May 13, 2009 | 3.251 | 3.277 | 3.084 | 3.167 | 267,133 | -0.14(-4.11%) |
May 12, 2009 | 3.500 | 3.522 | 3.207 | 3.303 | 527,709 | -0.18(-5.03%) |
May 11, 2009 | 3.364 | 3.544 | 3.308 | 3.478 | 650,191 | +0.04(+1.02%) |
May 08, 2009 | 3.093 | 3.452 | 3.027 | 3.443 | 1,188,102 | +0.39(+12.91%) |
May 07, 2009 | 3.106 | 3.128 | 2.975 | 3.049 | 442,516 | -0.03(-0.99%) |
May 06, 2009 | 3.220 | 3.321 | 2.896 | 3.080 | 769,887 | -0.18(-5.50%) |
May 05, 2009 | 3.321 | 3.430 | 3.224 | 3.259 | 323,771 | -0.08(-2.36%) |
May 04, 2009 | 3.290 | 3.413 | 3.246 | 3.338 | 349,115 | +0.03(+0.79%) |
May 01, 2009 | 3.303 | 3.391 | 3.255 | 3.312 | 292,347 | +0.02(+0.53%) |
Apr 30, 2009 | 3.351 | 3.535 | 3.286 | 3.294 | 363,778 | -0.04(-1.18%) |
Apr 29, 2009 | 3.216 | 3.338 | 3.141 | 3.334 | 538,100 | +0.16(+5.10%) |
Apr 28, 2009 | 3.084 | 3.294 | 3.084 | 3.172 | 433,186 | +0.06(+1.83%) |
Apr 27, 2009 | 3.102 | 3.242 | 3.001 | 3.115 | 340,674 | -0.06(-1.79%) |
Apr 24, 2009 | 3.237 | 3.308 | 3.146 | 3.172 | 1,021,023 | -0.02(-0.55%) |
Apr 23, 2009 | 3.181 | 3.255 | 3.071 | 3.189 | 391,944 | +0.00(+0.00%) |
Apr 22, 2009 | 3.036 | 3.277 | 3.010 | 3.189 | 523,830 | +0.08(+2.68%) |
Apr 21, 2009 | 3.045 | 3.176 | 2.944 | 3.106 | 392,559 | +0.05(+1.72%) |
Apr 20, 2009 | 3.058 | 3.124 | 2.909 | 3.054 | 343,131 | -0.11(-3.46%) |
Apr 17, 2009 | 3.137 | 3.185 | 3.041 | 3.163 | 282,098 | +0.04(+1.40%) |
Apr 16, 2009 | 3.049 | 3.172 | 2.993 | 3.119 | 299,798 | +0.10(+3.18%) |
Apr 15, 2009 | 2.866 | 3.032 | 2.844 | 3.023 | 146,377 | +0.14(+4.86%) |
Apr 14, 2009 | 2.918 | 2.988 | 2.813 | 2.883 | 321,060 | -0.09(-2.95%) |
Apr 13, 2009 | 2.879 | 2.973 | 2.817 | 2.971 | 210,447 | +0.04(+1.49%) |
Apr 09, 2009 | 2.774 | 3.028 | 2.678 | 2.927 | 341,972 | +0.23(+8.60%) |
Apr 08, 2009 | 2.739 | 2.787 | 2.656 | 2.695 | 323,305 | -0.01(-0.32%) |
Apr 07, 2009 | 3.027 | 3.062 | 2.699 | 2.704 | 274,468 | -0.37(-12.09%) |
Apr 06, 2009 | 3.023 | 3.084 | 2.958 | 3.076 | 181,481 | -0.01(-0.28%) |
Apr 03, 2009 | 3.098 | 3.111 | 3.010 | 3.084 | 447,718 | -0.01(-0.42%) |
Apr 02, 2009 | 2.914 | 3.098 | 2.914 | 3.098 | 334,934 | +0.26(+9.09%) |
Apr 01, 2009 | 2.809 | 2.861 | 2.756 | 2.839 | 333,636 | -0.03(-0.92%) |
Mar 31, 2009 | 2.844 | 2.962 | 2.844 | 2.866 | 490,150 | +0.03(+1.24%) |
Mar 30, 2009 | 2.909 | 2.909 | 2.691 | 2.831 | 305,611 | -0.27(-8.62%) |
Mar 26, 2009 | 2.966 | 3.189 | 2.940 | 3.098 | 494,566 | +0.19(+6.63%) |
Mar 25, 2009 | 2.831 | 3.027 | 2.752 | 2.905 | 462,418 | +0.10(+3.43%) |
Mar 24, 2009 | 2.883 | 2.883 | 2.712 | 2.809 | 340,063 | -0.14(-4.61%) |
Mar 23, 2009 | 2.712 | 2.944 | 2.529 | 2.944 | 240,740 | +0.41(+16.23%) |
Mar 20, 2009 | 2.704 | 2.704 | 2.524 | 2.533 | 533,286 | -0.14(-5.08%) |
Mar 19, 2009 | 2.673 | 2.678 | 2.551 | 2.669 | 242,351 | +0.03(+1.16%) |
Mar 18, 2009 | 2.559 | 2.769 | 2.516 | 2.638 | 226,635 | +0.07(+2.73%) |
Mar 17, 2009 | 2.415 | 2.599 | 2.354 | 2.568 | 216,111 | +0.09(+3.71%) |
Mar 16, 2009 | 2.441 | 2.520 | 2.323 | 2.476 | 290,091 | +0.05(+1.98%) |
Mar 13, 2009 | 2.643 | 2.643 | 2.297 | 2.428 | 257,846 | -0.21(-7.81%) |
Mar 12, 2009 | 2.371 | 2.647 | 2.275 | 2.634 | 279,302 | +0.25(+10.66%) |
Mar 11, 2009 | 2.467 | 2.664 | 2.292 | 2.380 | 320,436 | -0.00(-0.18%) |
Mar 10, 2009 | 2.148 | 2.384 | 2.148 | 2.384 | 233,668 | +0.30(+14.26%) |
Mar 09, 2009 | 2.131 | 2.166 | 2.069 | 2.087 | 341,428 | -0.08(-3.64%) |
Mar 06, 2009 | 2.240 | 2.397 | 2.131 | 2.166 | 381,090 | -0.03(-1.59%) |
Mar 05, 2009 | 2.332 | 2.332 | 2.109 | 2.201 | 478,598 | -0.19(-8.04%) |
Mar 04, 2009 | 2.625 | 2.686 | 2.131 | 2.393 | 808,013 | +0.11(+4.99%) |