Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.679 | 3.704 | 3.648 | 3.694 | 298,658 | +0.04(+1.07%) |
May 28, 2009 | 3.637 | 3.690 | 3.637 | 3.655 | 339,505 | +0.01(+0.39%) |
May 27, 2009 | 3.648 | 3.663 | 3.626 | 3.640 | 347,399 | -0.00(-0.10%) |
May 26, 2009 | 3.608 | 3.644 | 3.594 | 3.644 | 317,524 | +0.05(+1.38%) |
May 22, 2009 | 3.591 | 3.601 | 3.591 | 3.594 | 247,339 | +0.00(+0.10%) |
May 21, 2009 | 3.608 | 3.608 | 3.577 | 3.591 | 268,403 | -0.02(-0.59%) |
May 20, 2009 | 3.577 | 3.619 | 3.572 | 3.612 | 269,491 | +0.04(+1.09%) |
May 19, 2009 | 3.577 | 3.623 | 3.548 | 3.573 | 225,874 | +0.02(+0.60%) |
May 18, 2009 | 3.449 | 3.552 | 3.449 | 3.552 | 395,627 | +0.11(+3.09%) |
May 15, 2009 | 3.442 | 3.470 | 3.410 | 3.445 | 326,208 | +0.00(+0.10%) |
May 14, 2009 | 3.378 | 3.459 | 3.378 | 3.442 | 313,195 | +0.04(+1.25%) |
May 13, 2009 | 3.513 | 3.513 | 3.374 | 3.399 | 771,627 | -0.14(-4.01%) |
May 12, 2009 | 3.591 | 3.591 | 3.530 | 3.541 | 433,085 | -0.02(-0.70%) |
May 11, 2009 | 3.584 | 3.584 | 3.534 | 3.566 | 377,076 | -0.01(-0.40%) |
May 08, 2009 | 3.403 | 3.601 | 3.399 | 3.580 | 375,529 | +0.03(+0.80%) |
May 07, 2009 | 3.598 | 3.598 | 3.530 | 3.552 | 403,510 | +0.00(+0.10%) |
May 06, 2009 | 3.498 | 3.548 | 3.498 | 3.548 | 532,348 | +0.04(+1.01%) |
May 05, 2009 | 3.520 | 3.523 | 3.459 | 3.513 | 398,067 | +0.01(+0.41%) |
May 04, 2009 | 3.474 | 3.506 | 3.474 | 3.498 | 314,125 | +0.06(+1.65%) |
May 01, 2009 | 3.420 | 3.467 | 3.416 | 3.442 | 616,854 | +0.03(+0.83%) |
Apr 30, 2009 | 3.378 | 3.417 | 3.367 | 3.413 | 334,651 | +0.05(+1.37%) |
Apr 29, 2009 | 3.349 | 3.399 | 3.349 | 3.367 | 404,378 | +0.01(+0.42%) |
Apr 28, 2009 | 3.342 | 3.378 | 3.342 | 3.353 | 251,747 | -0.01(-0.21%) |
Apr 27, 2009 | 3.385 | 3.385 | 3.339 | 3.360 | 335,167 | -0.02(-0.53%) |
Apr 24, 2009 | 3.353 | 3.378 | 3.349 | 3.378 | 370,163 | +0.01(+0.21%) |
Apr 23, 2009 | 3.371 | 3.381 | 3.339 | 3.371 | 481,071 | +0.03(+0.96%) |
Apr 22, 2009 | 3.300 | 3.353 | 3.293 | 3.339 | 505,021 | +0.01(+0.21%) |
Apr 21, 2009 | 3.243 | 3.332 | 3.243 | 3.332 | 471,905 | -0.00(-0.11%) |
Apr 20, 2009 | 3.403 | 3.403 | 3.264 | 3.335 | 1,056,926 | -0.01(-0.42%) |
Apr 17, 2009 | 3.289 | 3.367 | 3.261 | 3.349 | 1,563,946 | +0.16(+5.01%) |
Apr 16, 2009 | 3.144 | 3.215 | 3.144 | 3.190 | 318,714 | +0.07(+2.28%) |
Apr 15, 2009 | 3.019 | 3.119 | 3.019 | 3.119 | 308,892 | +0.09(+2.81%) |
Apr 14, 2009 | 3.019 | 3.085 | 3.019 | 3.034 | 268,338 | -0.02(-0.70%) |
Apr 13, 2009 | 3.044 | 3.109 | 3.044 | 3.055 | 265,317 | +0.01(+0.35%) |
Apr 09, 2009 | 3.048 | 3.073 | 3.005 | 3.044 | 233,551 | +0.02(+0.59%) |
Apr 08, 2009 | 2.956 | 3.051 | 2.956 | 3.027 | 297,274 | +0.07(+2.28%) |
Apr 07, 2009 | 2.977 | 2.984 | 2.949 | 2.959 | 120,149 | -0.03(-0.95%) |
Apr 06, 2009 | 3.005 | 3.005 | 2.945 | 2.988 | 255,833 | -0.04(-1.29%) |
Apr 03, 2009 | 3.041 | 3.062 | 3.002 | 3.027 | 350,361 | -0.01(-0.23%) |
Apr 02, 2009 | 3.023 | 3.080 | 3.016 | 3.034 | 395,066 | +0.03(+0.94%) |
Apr 01, 2009 | 2.945 | 3.019 | 2.906 | 3.005 | 387,904 | +0.04(+1.44%) |
Mar 31, 2009 | 2.846 | 2.963 | 2.846 | 2.963 | 323,623 | +0.11(+3.99%) |
Mar 30, 2009 | 2.938 | 2.941 | 2.839 | 2.849 | 345,823 | -0.14(-4.63%) |
Mar 26, 2009 | 2.984 | 3.005 | 2.956 | 2.988 | 555,025 | +0.02(+0.60%) |
Mar 25, 2009 | 2.991 | 3.002 | 2.966 | 2.970 | 359,808 | -0.02(-0.59%) |
Mar 24, 2009 | 2.959 | 2.988 | 2.913 | 2.988 | 283,555 | +0.04(+1.32%) |
Mar 23, 2009 | 2.917 | 2.949 | 2.913 | 2.949 | 489,706 | +0.08(+2.72%) |
Mar 20, 2009 | 2.934 | 2.963 | 2.835 | 2.870 | 406,449 | -0.06(-1.94%) |
Mar 19, 2009 | 2.970 | 2.977 | 2.924 | 2.927 | 245,340 | -0.04(-1.43%) |
Mar 18, 2009 | 2.959 | 2.977 | 2.927 | 2.970 | 330,849 | +0.01(+0.48%) |
Mar 17, 2009 | 2.970 | 2.970 | 2.917 | 2.956 | 356,559 | -0.01(-0.48%) |
Mar 16, 2009 | 2.977 | 3.009 | 2.945 | 2.970 | 400,900 | +0.01(+0.24%) |
Mar 13, 2009 | 2.959 | 2.984 | 2.888 | 2.963 | 0 | -0.02(-0.60%) |
Mar 12, 2009 | 2.853 | 3.009 | 2.800 | 2.980 | 913,300 | +0.17(+5.93%) |
Mar 11, 2009 | 2.697 | 2.849 | 2.665 | 2.814 | 968,554 | +0.18(+6.73%) |
Mar 10, 2009 | 2.526 | 2.636 | 2.509 | 2.636 | 380,946 | +0.13(+5.24%) |
Mar 09, 2009 | 2.505 | 2.537 | 2.484 | 2.505 | 505,314 | -0.04(-1.40%) |
Mar 06, 2009 | 2.665 | 2.665 | 2.526 | 2.540 | 0 | -0.14(-5.17%) |
Mar 05, 2009 | 2.757 | 2.757 | 2.675 | 2.679 | 590,088 | -0.08(-2.83%) |
Mar 04, 2009 | 2.757 | 2.782 | 2.719 | 2.757 | 965,654 | -0.06(-2.26%) |