Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.680 | 3.704 | 3.648 | 3.694 | 298,646 | +0.04(+1.07%) |
May 28, 2009 | 3.637 | 3.690 | 3.637 | 3.655 | 339,491 | +0.01(+0.39%) |
May 27, 2009 | 3.648 | 3.664 | 3.626 | 3.641 | 347,385 | -0.00(-0.10%) |
May 26, 2009 | 3.609 | 3.644 | 3.594 | 3.644 | 317,511 | +0.05(+1.38%) |
May 22, 2009 | 3.591 | 3.602 | 3.591 | 3.594 | 247,329 | +0.00(+0.10%) |
May 21, 2009 | 3.609 | 3.609 | 3.577 | 3.591 | 268,392 | -0.02(-0.59%) |
May 20, 2009 | 3.577 | 3.619 | 3.572 | 3.612 | 269,480 | +0.04(+1.09%) |
May 19, 2009 | 3.577 | 3.623 | 3.548 | 3.573 | 225,865 | +0.02(+0.60%) |
May 18, 2009 | 3.449 | 3.552 | 3.449 | 3.552 | 395,610 | +0.11(+3.09%) |
May 15, 2009 | 3.442 | 3.470 | 3.410 | 3.445 | 326,194 | +0.00(+0.10%) |
May 14, 2009 | 3.378 | 3.460 | 3.378 | 3.442 | 313,182 | +0.04(+1.25%) |
May 13, 2009 | 3.513 | 3.513 | 3.374 | 3.399 | 771,595 | -0.14(-4.01%) |
May 12, 2009 | 3.591 | 3.591 | 3.531 | 3.541 | 433,068 | -0.02(-0.70%) |
May 11, 2009 | 3.584 | 3.584 | 3.534 | 3.566 | 377,061 | -0.01(-0.40%) |
May 08, 2009 | 3.403 | 3.602 | 3.399 | 3.580 | 375,514 | +0.03(+0.80%) |
May 07, 2009 | 3.598 | 3.598 | 3.531 | 3.552 | 403,493 | +0.00(+0.10%) |
May 06, 2009 | 3.499 | 3.548 | 3.499 | 3.548 | 532,326 | +0.04(+1.01%) |
May 05, 2009 | 3.520 | 3.523 | 3.460 | 3.513 | 398,051 | +0.01(+0.41%) |
May 04, 2009 | 3.474 | 3.506 | 3.474 | 3.499 | 314,112 | +0.06(+1.65%) |
May 01, 2009 | 3.421 | 3.467 | 3.416 | 3.442 | 616,828 | +0.03(+0.83%) |
Apr 30, 2009 | 3.378 | 3.417 | 3.367 | 3.413 | 334,638 | +0.05(+1.37%) |
Apr 29, 2009 | 3.350 | 3.399 | 3.350 | 3.367 | 404,361 | +0.01(+0.42%) |
Apr 28, 2009 | 3.343 | 3.378 | 3.343 | 3.353 | 251,736 | -0.01(-0.21%) |
Apr 27, 2009 | 3.385 | 3.385 | 3.339 | 3.360 | 335,153 | -0.02(-0.53%) |
Apr 24, 2009 | 3.353 | 3.378 | 3.350 | 3.378 | 370,148 | +0.01(+0.21%) |
Apr 23, 2009 | 3.371 | 3.381 | 3.339 | 3.371 | 481,051 | +0.03(+0.96%) |
Apr 22, 2009 | 3.300 | 3.353 | 3.293 | 3.339 | 505,001 | +0.01(+0.21%) |
Apr 21, 2009 | 3.243 | 3.332 | 3.243 | 3.332 | 471,886 | -0.00(-0.11%) |
Apr 20, 2009 | 3.403 | 3.403 | 3.264 | 3.335 | 1,056,883 | -0.01(-0.42%) |
Apr 17, 2009 | 3.289 | 3.367 | 3.261 | 3.350 | 1,563,882 | +0.16(+5.01%) |
Apr 16, 2009 | 3.144 | 3.215 | 3.144 | 3.190 | 318,701 | +0.07(+2.28%) |
Apr 15, 2009 | 3.020 | 3.119 | 3.020 | 3.119 | 308,879 | +0.09(+2.81%) |
Apr 14, 2009 | 3.020 | 3.085 | 3.020 | 3.034 | 268,327 | -0.02(-0.70%) |
Apr 13, 2009 | 3.044 | 3.109 | 3.044 | 3.055 | 265,306 | +0.01(+0.35%) |
Apr 09, 2009 | 3.048 | 3.073 | 3.005 | 3.044 | 233,542 | +0.02(+0.59%) |
Apr 08, 2009 | 2.956 | 3.052 | 2.956 | 3.027 | 297,262 | +0.07(+2.28%) |
Apr 07, 2009 | 2.977 | 2.984 | 2.949 | 2.959 | 120,144 | -0.03(-0.95%) |
Apr 06, 2009 | 3.005 | 3.005 | 2.945 | 2.988 | 255,823 | -0.04(-1.29%) |
Apr 03, 2009 | 3.041 | 3.062 | 3.002 | 3.027 | 350,347 | -0.01(-0.23%) |
Apr 02, 2009 | 3.023 | 3.080 | 3.016 | 3.034 | 395,050 | +0.03(+0.94%) |
Apr 01, 2009 | 2.945 | 3.020 | 2.906 | 3.005 | 387,888 | +0.04(+1.44%) |
Mar 31, 2009 | 2.846 | 2.963 | 2.846 | 2.963 | 323,610 | +0.11(+3.99%) |
Mar 30, 2009 | 2.938 | 2.941 | 2.839 | 2.849 | 345,809 | -0.14(-4.63%) |
Mar 26, 2009 | 2.984 | 3.005 | 2.956 | 2.988 | 555,002 | +0.02(+0.60%) |
Mar 25, 2009 | 2.991 | 3.002 | 2.966 | 2.970 | 359,793 | -0.02(-0.59%) |
Mar 24, 2009 | 2.959 | 2.988 | 2.913 | 2.988 | 283,543 | +0.04(+1.32%) |
Mar 23, 2009 | 2.917 | 2.949 | 2.913 | 2.949 | 489,686 | +0.08(+2.72%) |
Mar 20, 2009 | 2.934 | 2.963 | 2.835 | 2.871 | 406,432 | -0.06(-1.94%) |
Mar 19, 2009 | 2.970 | 2.977 | 2.924 | 2.927 | 245,330 | -0.04(-1.43%) |
Mar 18, 2009 | 2.959 | 2.977 | 2.927 | 2.970 | 330,836 | +0.01(+0.48%) |
Mar 17, 2009 | 2.970 | 2.970 | 2.917 | 2.956 | 356,544 | -0.01(-0.48%) |
Mar 16, 2009 | 2.977 | 3.009 | 2.945 | 2.970 | 400,883 | +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 | 2.981 | 913,263 | +0.17(+5.93%) |
Mar 11, 2009 | 2.697 | 2.849 | 2.665 | 2.814 | 968,514 | +0.18(+6.73%) |
Mar 10, 2009 | 2.526 | 2.636 | 2.509 | 2.636 | 380,930 | +0.13(+5.24%) |
Mar 09, 2009 | 2.505 | 2.537 | 2.484 | 2.505 | 505,294 | -0.04(-1.40%) |
Mar 06, 2009 | 2.665 | 2.665 | 2.526 | 2.541 | 0 | -0.14(-5.17%) |
Mar 05, 2009 | 2.757 | 2.757 | 2.675 | 2.679 | 590,064 | -0.08(-2.83%) |
Mar 04, 2009 | 2.757 | 2.782 | 2.719 | 2.757 | 965,614 | -0.06(-2.26%) |