Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.494 | 3.542 | 3.405 | 3.480 | 268,123 | +0.01(+0.39%) |
May 28, 2009 | 3.440 | 3.508 | 3.405 | 3.467 | 270,513 | +0.05(+1.39%) |
May 27, 2009 | 3.514 | 3.542 | 3.412 | 3.419 | 148,356 | -0.10(-2.90%) |
May 26, 2009 | 3.331 | 3.576 | 3.331 | 3.521 | 432,291 | +0.14(+4.23%) |
May 22, 2009 | 3.399 | 3.460 | 3.365 | 3.378 | 226,212 | -0.01(-0.20%) |
May 21, 2009 | 3.446 | 3.521 | 3.296 | 3.385 | 290,895 | -0.05(-1.58%) |
May 20, 2009 | 3.392 | 3.467 | 3.351 | 3.440 | 403,321 | +0.07(+2.02%) |
May 19, 2009 | 3.371 | 3.453 | 3.331 | 3.371 | 338,487 | -0.04(-1.20%) |
May 18, 2009 | 3.324 | 3.474 | 3.324 | 3.412 | 316,921 | +0.13(+3.94%) |
May 15, 2009 | 3.235 | 3.358 | 3.188 | 3.283 | 581,535 | +0.10(+2.99%) |
May 14, 2009 | 3.242 | 3.365 | 3.167 | 3.188 | 533,298 | -0.02(-0.64%) |
May 13, 2009 | 3.296 | 3.378 | 3.183 | 3.208 | 600,321 | -0.14(-4.07%) |
May 12, 2009 | 3.419 | 3.535 | 3.315 | 3.344 | 619,781 | -0.07(-2.19%) |
May 11, 2009 | 3.337 | 3.440 | 3.276 | 3.419 | 850,514 | +0.01(+0.40%) |
May 08, 2009 | 3.351 | 3.426 | 3.249 | 3.405 | 493,036 | +0.14(+4.38%) |
May 07, 2009 | 3.358 | 3.358 | 3.174 | 3.262 | 377,146 | -0.04(-1.24%) |
May 06, 2009 | 3.201 | 3.399 | 3.153 | 3.303 | 934,452 | +0.12(+3.63%) |
May 05, 2009 | 3.126 | 3.201 | 2.990 | 3.188 | 311,874 | +0.04(+1.30%) |
May 04, 2009 | 3.113 | 3.153 | 3.099 | 3.147 | 233,641 | +0.05(+1.54%) |
May 01, 2009 | 3.072 | 3.269 | 3.072 | 3.099 | 157,062 | +0.03(+0.89%) |
Apr 30, 2009 | 3.140 | 3.249 | 3.065 | 3.072 | 476,966 | -0.03(-0.88%) |
Apr 29, 2009 | 2.963 | 3.147 | 2.915 | 3.099 | 314,141 | +0.16(+5.32%) |
Apr 28, 2009 | 2.888 | 3.031 | 2.874 | 2.942 | 311,425 | +0.01(+0.47%) |
Apr 27, 2009 | 2.963 | 3.058 | 2.881 | 2.929 | 239,260 | -0.06(-2.05%) |
Apr 24, 2009 | 2.929 | 3.065 | 2.861 | 2.990 | 352,692 | +0.10(+3.29%) |
Apr 23, 2009 | 2.949 | 2.983 | 2.861 | 2.895 | 268,189 | -0.04(-1.39%) |
Apr 22, 2009 | 3.031 | 3.106 | 2.908 | 2.936 | 185,047 | -0.14(-4.43%) |
Apr 21, 2009 | 2.888 | 3.085 | 2.888 | 3.072 | 274,207 | +0.18(+6.12%) |
Apr 20, 2009 | 2.942 | 3.038 | 2.792 | 2.895 | 333,767 | -0.12(-3.85%) |
Apr 17, 2009 | 3.085 | 3.092 | 3.010 | 3.010 | 310,046 | -0.04(-1.34%) |
Apr 16, 2009 | 3.079 | 3.167 | 3.017 | 3.051 | 293,856 | +0.00(+0.00%) |
Apr 15, 2009 | 3.024 | 3.126 | 3.004 | 3.051 | 189,600 | +0.01(+0.45%) |
Apr 14, 2009 | 3.106 | 3.194 | 3.017 | 3.038 | 1,060,049 | -0.13(-4.09%) |
Apr 13, 2009 | 3.235 | 3.235 | 3.079 | 3.167 | 170,882 | -0.01(-0.43%) |
Apr 09, 2009 | 3.153 | 3.208 | 3.102 | 3.181 | 390,938 | +0.12(+3.78%) |
Apr 08, 2009 | 3.051 | 3.126 | 3.051 | 3.065 | 97,438 | +0.03(+1.12%) |
Apr 07, 2009 | 3.031 | 3.085 | 3.031 | 3.031 | 130,672 | -0.03(-0.89%) |
Apr 06, 2009 | 3.031 | 3.147 | 2.976 | 3.058 | 131,564 | -0.01(-0.44%) |
Apr 03, 2009 | 3.133 | 3.188 | 3.017 | 3.072 | 305,013 | -0.06(-1.96%) |
Apr 02, 2009 | 3.215 | 3.222 | 3.085 | 3.133 | 453,516 | +0.00(+0.00%) |
Apr 01, 2009 | 2.990 | 3.282 | 2.983 | 3.133 | 239,100 | +0.09(+2.91%) |
Mar 31, 2009 | 3.017 | 3.242 | 2.956 | 3.044 | 354,905 | +0.08(+2.76%) |
Mar 30, 2009 | 2.997 | 3.119 | 2.936 | 2.963 | 1,300,280 | -0.33(-9.94%) |
Mar 26, 2009 | 3.194 | 3.290 | 3.126 | 3.290 | 210,424 | +0.16(+5.00%) |
Mar 25, 2009 | 3.085 | 3.371 | 2.936 | 3.133 | 242,953 | +0.07(+2.22%) |
Mar 24, 2009 | 3.201 | 3.208 | 3.065 | 3.065 | 208,413 | -0.17(-5.26%) |
Mar 23, 2009 | 3.208 | 3.262 | 3.153 | 3.235 | 344,930 | +0.15(+4.86%) |
Mar 20, 2009 | 3.228 | 3.296 | 3.065 | 3.085 | 410,996 | -0.10(-3.20%) |
Mar 19, 2009 | 3.331 | 3.331 | 2.936 | 3.188 | 236,710 | -0.01(-0.43%) |
Mar 18, 2009 | 3.051 | 3.235 | 2.936 | 3.201 | 314,837 | +0.14(+4.44%) |
Mar 17, 2009 | 3.017 | 3.065 | 2.963 | 3.065 | 244,484 | +0.03(+1.12%) |
Mar 16, 2009 | 3.072 | 3.147 | 2.983 | 3.031 | 287,268 | +0.00(+0.00%) |
Mar 13, 2009 | 2.990 | 3.065 | 2.963 | 3.031 | 218,240 | +0.07(+2.30%) |
Mar 12, 2009 | 2.806 | 2.983 | 2.622 | 2.963 | 365,710 | +0.15(+5.33%) |
Mar 11, 2009 | 2.827 | 2.997 | 2.738 | 2.813 | 231,186 | +0.02(+0.73%) |
Mar 10, 2009 | 2.690 | 2.847 | 2.690 | 2.792 | 319,450 | +0.22(+8.47%) |
Mar 09, 2009 | 2.615 | 2.786 | 2.547 | 2.575 | 149,264 | -0.07(-2.58%) |
Mar 06, 2009 | 2.602 | 2.684 | 2.554 | 2.643 | 110,218 | +0.07(+2.65%) |
Mar 05, 2009 | 2.752 | 2.752 | 2.554 | 2.575 | 346,448 | -0.25(-8.70%) |
Mar 04, 2009 | 2.820 | 3.024 | 2.745 | 2.820 | 213,478 | +0.03(+1.22%) |