Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.257 | 3.285 | 3.238 | 3.273 | 15,020,050 | +0.01(+0.37%) |
May 28, 2009 | 3.273 | 3.321 | 3.228 | 3.261 | 8,990,780 | +0.02(+0.69%) |
May 27, 2009 | 3.212 | 3.313 | 3.212 | 3.238 | 10,913,707 | -0.00(-0.06%) |
May 26, 2009 | 3.081 | 3.253 | 3.075 | 3.240 | 11,275,718 | +0.12(+3.68%) |
May 22, 2009 | 3.121 | 3.180 | 3.109 | 3.125 | 7,384,983 | +0.02(+0.52%) |
May 21, 2009 | 3.115 | 3.190 | 3.095 | 3.109 | 8,798,397 | -0.03(-1.09%) |
May 20, 2009 | 3.093 | 3.184 | 3.065 | 3.143 | 9,094,837 | +0.05(+1.63%) |
May 19, 2009 | 3.057 | 3.133 | 3.028 | 3.093 | 8,919,858 | +0.01(+0.26%) |
May 18, 2009 | 3.004 | 3.089 | 3.002 | 3.085 | 6,366,026 | +0.06(+2.14%) |
May 15, 2009 | 3.051 | 3.051 | 3.008 | 3.020 | 7,101,091 | -0.04(-1.32%) |
May 14, 2009 | 3.063 | 3.103 | 3.051 | 3.061 | 6,218,148 | +0.00(+0.00%) |
May 13, 2009 | 3.141 | 3.170 | 3.053 | 3.061 | 11,053,052 | -0.10(-3.19%) |
May 12, 2009 | 3.218 | 3.218 | 3.127 | 3.162 | 10,833,831 | -0.04(-1.26%) |
May 11, 2009 | 3.139 | 3.234 | 3.131 | 3.202 | 8,187,748 | +0.01(+0.38%) |
May 08, 2009 | 3.220 | 3.263 | 3.184 | 3.190 | 7,216,949 | -0.01(-0.44%) |
May 07, 2009 | 3.238 | 3.247 | 3.184 | 3.204 | 8,145,480 | -0.02(-0.69%) |
May 06, 2009 | 3.249 | 3.273 | 3.173 | 3.226 | 15,468,620 | -0.01(-0.37%) |
May 05, 2009 | 3.242 | 3.273 | 3.228 | 3.238 | 11,603,119 | +0.00(+0.00%) |
May 04, 2009 | 3.221 | 3.285 | 3.200 | 3.238 | 8,978,014 | +0.00(+0.00%) |
May 01, 2009 | 3.245 | 3.248 | 3.226 | 3.238 | 8,395,139 | +0.00(+0.06%) |
Apr 30, 2009 | 3.386 | 3.400 | 3.234 | 3.236 | 12,958,565 | -0.13(-3.78%) |
Apr 29, 2009 | 3.218 | 3.465 | 3.218 | 3.364 | 15,646,173 | +0.14(+4.32%) |
Apr 28, 2009 | 3.212 | 3.283 | 3.200 | 3.224 | 8,091,442 | +0.01(+0.25%) |
Apr 27, 2009 | 3.240 | 3.287 | 3.202 | 3.216 | 10,817,144 | -0.09(-2.81%) |
Apr 24, 2009 | 3.251 | 3.350 | 3.228 | 3.309 | 6,144,558 | +0.05(+1.55%) |
Apr 23, 2009 | 3.253 | 3.267 | 3.166 | 3.259 | 8,029,361 | -0.00(-0.12%) |
Apr 22, 2009 | 3.265 | 3.325 | 3.232 | 3.263 | 7,351,195 | -0.03(-0.92%) |
Apr 21, 2009 | 3.265 | 3.325 | 3.232 | 3.293 | 9,198,626 | +0.02(+0.68%) |
Apr 20, 2009 | 3.311 | 3.350 | 3.259 | 3.271 | 11,890,119 | -0.10(-3.00%) |
Apr 17, 2009 | 3.378 | 3.404 | 3.315 | 3.372 | 9,978,062 | -0.02(-0.71%) |
Apr 16, 2009 | 3.335 | 3.424 | 3.305 | 3.396 | 6,200,818 | +0.10(+3.13%) |
Apr 15, 2009 | 3.285 | 3.323 | 3.245 | 3.293 | 3,325,065 | -0.03(-0.79%) |
Apr 14, 2009 | 3.323 | 3.360 | 3.283 | 3.319 | 4,992,805 | -0.03(-1.02%) |
Apr 13, 2009 | 3.299 | 3.368 | 3.291 | 3.354 | 4,094,205 | +0.02(+0.55%) |
Apr 09, 2009 | 3.281 | 3.341 | 3.251 | 3.335 | 5,862,458 | +0.09(+2.74%) |
Apr 08, 2009 | 3.236 | 3.259 | 3.202 | 3.247 | 4,307,581 | +0.05(+1.45%) |
Apr 07, 2009 | 3.234 | 3.251 | 3.180 | 3.200 | 4,786,454 | -0.06(-1.86%) |
Apr 06, 2009 | 3.166 | 3.267 | 3.156 | 3.261 | 7,762,215 | +0.05(+1.45%) |
Apr 03, 2009 | 3.204 | 3.226 | 3.172 | 3.214 | 4,657,509 | +0.02(+0.57%) |
Apr 02, 2009 | 3.180 | 3.242 | 3.127 | 3.196 | 9,040,368 | +0.03(+1.09%) |
Apr 01, 2009 | 3.057 | 3.174 | 3.053 | 3.162 | 6,778,972 | +0.08(+2.76%) |
Mar 31, 2009 | 3.083 | 3.101 | 3.026 | 3.077 | 10,959,073 | -0.00(-0.07%) |
Mar 30, 2009 | 3.071 | 3.109 | 3.026 | 3.079 | 8,894,341 | -0.13(-3.91%) |
Mar 26, 2009 | 3.143 | 3.232 | 3.105 | 3.204 | 13,980,021 | +0.20(+6.59%) |
Mar 25, 2009 | 2.976 | 3.026 | 2.943 | 3.006 | 7,865,673 | +0.03(+1.16%) |
Mar 24, 2009 | 2.994 | 3.004 | 2.939 | 2.972 | 7,815,431 | -0.04(-1.28%) |
Mar 23, 2009 | 2.984 | 3.040 | 2.978 | 3.010 | 12,961,243 | +0.04(+1.22%) |
Mar 20, 2009 | 3.053 | 3.053 | 2.929 | 2.974 | 16,577,397 | -0.07(-2.39%) |
Mar 19, 2009 | 3.024 | 3.057 | 2.998 | 3.047 | 9,670,990 | +0.04(+1.21%) |
Mar 18, 2009 | 3.030 | 3.053 | 2.968 | 3.010 | 12,290,319 | -0.01(-0.47%) |
Mar 17, 2009 | 2.950 | 3.028 | 2.925 | 3.024 | 6,957,871 | +0.10(+3.38%) |
Mar 16, 2009 | 2.885 | 2.988 | 2.885 | 2.925 | 7,302,592 | -0.02(-0.75%) |
Mar 13, 2009 | 2.881 | 2.952 | 2.847 | 2.948 | 9,194,122 | +0.06(+2.24%) |
Mar 12, 2009 | 2.780 | 2.901 | 2.780 | 2.883 | 9,369,452 | +0.06(+2.07%) |
Mar 11, 2009 | 2.842 | 2.867 | 2.800 | 2.824 | 9,157,032 | -0.02(-0.64%) |
Mar 10, 2009 | 2.737 | 2.845 | 2.673 | 2.842 | 13,269,166 | +0.12(+4.53%) |
Mar 09, 2009 | 2.830 | 2.873 | 2.691 | 2.719 | 17,775,174 | -0.13(-4.61%) |
Mar 06, 2009 | 2.887 | 2.921 | 2.796 | 2.851 | 21,236,664 | -0.03(-0.98%) |
Mar 05, 2009 | 2.907 | 2.935 | 2.861 | 2.879 | 8,880,971 | -0.05(-1.79%) |
Mar 04, 2009 | 2.948 | 2.990 | 2.917 | 2.931 | 9,398,132 | -0.06(-1.96%) |