Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.559 | 3.609 | 3.495 | 3.495 | 25,526 | -0.11(-3.07%) |
May 28, 2009 | 3.745 | 3.748 | 3.555 | 3.605 | 25,495 | +0.04(+1.10%) |
May 27, 2009 | 3.559 | 3.570 | 3.513 | 3.566 | 9,084 | -0.01(-0.25%) |
May 26, 2009 | 3.559 | 3.745 | 3.527 | 3.575 | 52,733 | +0.02(+0.65%) |
May 22, 2009 | 3.434 | 3.745 | 3.413 | 3.552 | 42,992 | +0.08(+2.26%) |
May 21, 2009 | 3.555 | 3.555 | 3.438 | 3.473 | 45,640 | -0.08(-2.21%) |
May 20, 2009 | 3.548 | 3.748 | 3.523 | 3.552 | 119,386 | +0.01(+0.30%) |
May 19, 2009 | 3.498 | 3.552 | 3.498 | 3.541 | 27,086 | +0.04(+1.23%) |
May 18, 2009 | 3.302 | 3.545 | 3.302 | 3.498 | 15,082 | +0.27(+8.53%) |
May 15, 2009 | 3.284 | 3.320 | 3.213 | 3.223 | 11,919 | -0.06(-1.85%) |
May 14, 2009 | 3.256 | 3.330 | 3.248 | 3.284 | 13,357 | +0.04(+1.10%) |
May 13, 2009 | 3.241 | 3.273 | 3.241 | 3.248 | 10,090 | -0.09(-2.78%) |
May 11, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | -0.05(-1.47%) |
May 08, 2009 | 3.209 | 3.391 | 3.209 | 3.391 | 19,492 | +0.18(+5.67%) |
May 07, 2009 | 3.177 | 3.209 | 3.177 | 3.209 | 8,437 | +0.11(+3.45%) |
May 06, 2009 | 3.084 | 3.102 | 3.084 | 3.102 | 784 | +0.03(+1.06%) |
May 05, 2009 | 3.102 | 3.102 | 3.070 | 3.070 | 700 | -0.00(-0.01%) |
May 04, 2009 | 3.070 | 3.188 | 3.052 | 3.070 | 2,521 | +0.06(+2.04%) |
May 01, 2009 | 2.891 | 3.202 | 2.891 | 3.009 | 5,896 | +0.03(+0.93%) |
Apr 30, 2009 | 2.977 | 2.984 | 2.977 | 2.981 | 6,723 | +0.00(+0.00%) |
Apr 29, 2009 | 2.945 | 2.999 | 2.891 | 2.981 | 4,028 | +0.17(+6.23%) |
Apr 28, 2009 | 2.856 | 2.895 | 2.806 | 2.806 | 10,084 | -0.05(-1.75%) |
Apr 27, 2009 | 2.959 | 2.963 | 2.852 | 2.856 | 5,322 | +0.03(+1.24%) |
Apr 24, 2009 | 2.856 | 2.966 | 2.820 | 2.821 | 7,213 | -0.02(-0.60%) |
Apr 23, 2009 | 2.802 | 2.856 | 2.684 | 2.838 | 8,493 | +0.04(+1.27%) |
Apr 22, 2009 | 2.699 | 2.802 | 2.695 | 2.802 | 11,765 | +0.00(+0.00%) |
Apr 21, 2009 | 2.759 | 2.802 | 2.749 | 2.802 | 10,437 | +0.05(+1.68%) |
Apr 20, 2009 | 2.752 | 2.802 | 2.699 | 2.756 | 4,434 | +0.04(+1.45%) |
Apr 17, 2009 | 2.800 | 2.802 | 2.713 | 2.717 | 6,675 | -0.07(-2.44%) |
Apr 16, 2009 | 2.859 | 2.859 | 2.766 | 2.784 | 8,684 | -0.01(-0.38%) |
Apr 15, 2009 | 2.724 | 2.795 | 2.695 | 2.795 | 15,788 | +0.07(+2.62%) |
Apr 14, 2009 | 2.781 | 2.784 | 2.692 | 2.724 | 12,886 | -0.05(-1.93%) |
Apr 13, 2009 | 2.720 | 2.924 | 2.695 | 2.777 | 17,780 | -0.04(-1.39%) |
Apr 09, 2009 | 2.784 | 2.816 | 2.717 | 2.816 | 9,115 | +0.09(+3.14%) |
Apr 08, 2009 | 2.731 | 2.731 | 2.731 | 2.731 | 560 | +0.00(+0.00%) |
Apr 07, 2009 | 2.763 | 2.791 | 2.713 | 2.731 | 3,473 | -0.05(-1.80%) |
Apr 06, 2009 | 2.759 | 2.781 | 2.756 | 2.781 | 1,260 | +0.09(+3.18%) |
Apr 03, 2009 | 2.999 | 3.031 | 2.695 | 2.695 | 23,352 | -0.25(-8.37%) |
Apr 02, 2009 | 2.852 | 2.956 | 2.852 | 2.941 | 9,000 | +0.18(+6.46%) |
Apr 01, 2009 | 2.745 | 2.831 | 2.724 | 2.763 | 16,996 | +0.04(+1.44%) |
Mar 31, 2009 | 2.895 | 2.952 | 2.717 | 2.724 | 18,900 | -0.07(-2.68%) |
Mar 30, 2009 | 2.749 | 2.938 | 2.706 | 2.799 | 18,884 | -0.06(-2.00%) |
Mar 26, 2009 | 2.899 | 2.920 | 2.843 | 2.856 | 8,275 | -0.02(-0.74%) |
Mar 25, 2009 | 2.820 | 2.945 | 2.820 | 2.877 | 8,392 | +0.10(+3.47%) |
Mar 24, 2009 | 2.645 | 2.845 | 2.642 | 2.781 | 63,266 | +0.05(+1.83%) |
Mar 23, 2009 | 2.642 | 2.731 | 2.627 | 2.731 | 4,627 | +0.02(+0.79%) |
Mar 20, 2009 | 2.713 | 2.713 | 2.709 | 2.709 | 1,680 | -0.01(-0.26%) |
Mar 19, 2009 | 2.916 | 3.002 | 2.713 | 2.717 | 20,783 | -0.16(-5.47%) |
Mar 18, 2009 | 2.645 | 2.916 | 2.592 | 2.874 | 15,687 | +0.09(+3.34%) |
Mar 17, 2009 | 2.699 | 2.784 | 2.534 | 2.781 | 22,752 | +0.14(+5.13%) |
Mar 16, 2009 | 2.674 | 2.763 | 2.602 | 2.645 | 16,323 | +0.02(+0.95%) |
Mar 13, 2009 | 2.481 | 2.659 | 2.481 | 2.620 | 7,353 | +0.05(+1.94%) |
Mar 12, 2009 | 2.570 | 2.659 | 2.520 | 2.570 | 29,689 | +0.00(+0.14%) |
Mar 11, 2009 | 2.542 | 2.567 | 2.520 | 2.567 | 20,665 | -0.01(-0.42%) |
Mar 10, 2009 | 2.588 | 2.588 | 2.517 | 2.577 | 5,322 | +0.08(+3.14%) |
Mar 09, 2009 | 2.524 | 2.570 | 2.499 | 2.499 | 20,564 | -0.00(-0.14%) |
Mar 06, 2009 | 2.534 | 2.699 | 2.499 | 2.502 | 53,660 | -0.09(-3.44%) |
Mar 05, 2009 | 2.606 | 2.634 | 2.499 | 2.592 | 30,271 | -0.01(-0.55%) |
Mar 04, 2009 | 2.674 | 2.777 | 2.599 | 2.606 | 24,607 | -0.09(-3.31%) |