Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.386 | 3.444 | 3.364 | 3.444 | 553,454 | +0.07(+2.04%) |
May 28, 2009 | 3.343 | 3.396 | 3.306 | 3.375 | 1,263,222 | +0.03(+0.95%) |
May 27, 2009 | 3.386 | 3.431 | 3.325 | 3.343 | 920,735 | -0.05(-1.33%) |
May 26, 2009 | 3.309 | 3.402 | 3.295 | 3.388 | 568,040 | +0.05(+1.59%) |
May 22, 2009 | 3.303 | 3.341 | 3.266 | 3.335 | 509,596 | +0.06(+1.86%) |
May 21, 2009 | 3.306 | 3.330 | 3.248 | 3.274 | 663,267 | -0.06(-1.75%) |
May 20, 2009 | 3.330 | 3.394 | 3.330 | 3.333 | 837,572 | +0.00(+0.08%) |
May 19, 2009 | 3.237 | 3.364 | 3.237 | 3.330 | 633,926 | +0.06(+1.78%) |
May 18, 2009 | 3.203 | 3.274 | 3.195 | 3.272 | 448,937 | +0.10(+3.09%) |
May 15, 2009 | 3.208 | 3.240 | 3.173 | 3.173 | 426,870 | -0.02(-0.75%) |
May 14, 2009 | 3.171 | 3.210 | 3.171 | 3.197 | 494,728 | +0.03(+0.92%) |
May 13, 2009 | 3.160 | 3.197 | 3.136 | 3.168 | 1,260,681 | -0.01(-0.42%) |
May 12, 2009 | 3.216 | 3.228 | 3.168 | 3.181 | 524,717 | -0.03(-0.91%) |
May 11, 2009 | 3.200 | 3.242 | 3.187 | 3.211 | 789,029 | -0.01(-0.33%) |
May 08, 2009 | 3.205 | 3.242 | 3.181 | 3.221 | 759,636 | +0.03(+1.08%) |
May 07, 2009 | 3.295 | 3.311 | 3.184 | 3.187 | 695,845 | -0.06(-1.72%) |
May 06, 2009 | 3.218 | 3.277 | 3.184 | 3.242 | 769,047 | +0.05(+1.41%) |
May 05, 2009 | 3.211 | 3.213 | 3.163 | 3.197 | 1,845,432 | -0.01(-0.33%) |
May 04, 2009 | 3.173 | 3.218 | 3.166 | 3.208 | 1,396,145 | +0.09(+2.81%) |
May 01, 2009 | 3.035 | 3.142 | 3.035 | 3.120 | 816,768 | +0.07(+2.17%) |
Apr 30, 2009 | 3.073 | 3.102 | 3.038 | 3.054 | 601,545 | +0.01(+0.44%) |
Apr 29, 2009 | 3.009 | 3.070 | 3.009 | 3.041 | 542,581 | +0.05(+1.51%) |
Apr 28, 2009 | 2.974 | 3.012 | 2.966 | 2.996 | 725,491 | +0.01(+0.44%) |
Apr 27, 2009 | 2.964 | 2.985 | 2.956 | 2.982 | 847,650 | -0.01(-0.18%) |
Apr 24, 2009 | 2.982 | 2.998 | 2.961 | 2.988 | 968,117 | +0.03(+0.90%) |
Apr 23, 2009 | 2.964 | 2.969 | 2.924 | 2.961 | 568,609 | +0.02(+0.81%) |
Apr 22, 2009 | 2.866 | 2.961 | 2.866 | 2.937 | 896,524 | +0.02(+0.64%) |
Apr 21, 2009 | 2.863 | 2.932 | 2.852 | 2.919 | 725,321 | +0.04(+1.29%) |
Apr 20, 2009 | 2.972 | 2.972 | 2.879 | 2.882 | 571,665 | -0.11(-3.81%) |
Apr 17, 2009 | 2.985 | 3.022 | 2.976 | 2.996 | 611,084 | +0.01(+0.44%) |
Apr 16, 2009 | 2.969 | 2.988 | 2.929 | 2.982 | 710,019 | +0.04(+1.26%) |
Apr 15, 2009 | 2.900 | 2.948 | 2.897 | 2.945 | 638,317 | +0.04(+1.28%) |
Apr 14, 2009 | 2.953 | 2.982 | 2.905 | 2.908 | 572,958 | -0.06(-1.88%) |
Apr 13, 2009 | 2.990 | 2.996 | 2.932 | 2.964 | 501,267 | -0.04(-1.22%) |
Apr 09, 2009 | 2.988 | 3.030 | 2.974 | 3.000 | 522,832 | +0.08(+2.80%) |
Apr 08, 2009 | 2.882 | 2.924 | 2.863 | 2.919 | 482,046 | +0.04(+1.29%) |
Apr 07, 2009 | 2.844 | 2.892 | 2.820 | 2.882 | 486,271 | +0.00(+0.00%) |
Apr 06, 2009 | 2.927 | 2.929 | 2.842 | 2.882 | 712,055 | -0.06(-2.16%) |
Apr 03, 2009 | 2.953 | 2.956 | 2.855 | 2.945 | 685,692 | -0.01(-0.45%) |
Apr 02, 2009 | 2.932 | 2.980 | 2.897 | 2.958 | 881,178 | +0.07(+2.58%) |
Apr 01, 2009 | 2.759 | 2.892 | 2.759 | 2.884 | 698,061 | +0.08(+3.03%) |
Mar 31, 2009 | 2.746 | 2.828 | 2.733 | 2.799 | 999,651 | +0.08(+2.93%) |
Mar 30, 2009 | 2.802 | 2.802 | 2.685 | 2.720 | 826,413 | -0.16(-5.62%) |
Mar 26, 2009 | 2.871 | 2.893 | 2.820 | 2.882 | 819,112 | +0.08(+2.94%) |
Mar 25, 2009 | 2.752 | 2.847 | 2.737 | 2.799 | 524,072 | +0.06(+2.13%) |
Mar 24, 2009 | 2.778 | 2.820 | 2.741 | 2.741 | 767,886 | -0.07(-2.55%) |
Mar 23, 2009 | 2.759 | 2.813 | 2.752 | 2.813 | 694,624 | +0.17(+6.43%) |
Mar 20, 2009 | 2.791 | 2.791 | 2.643 | 2.643 | 901,548 | -0.21(-7.52%) |
Mar 19, 2009 | 2.943 | 2.945 | 2.842 | 2.858 | 1,055,845 | -0.06(-2.18%) |
Mar 18, 2009 | 2.836 | 2.961 | 2.835 | 2.921 | 867,651 | +0.06(+1.94%) |
Mar 17, 2009 | 2.775 | 2.866 | 2.720 | 2.866 | 820,952 | +0.12(+4.35%) |
Mar 16, 2009 | 2.759 | 2.810 | 2.736 | 2.746 | 727,447 | +0.03(+1.07%) |
Mar 13, 2009 | 2.690 | 2.722 | 2.659 | 2.717 | 0 | +0.06(+2.30%) |
Mar 12, 2009 | 2.558 | 2.672 | 2.521 | 2.656 | 509,321 | +0.11(+4.49%) |
Mar 11, 2009 | 2.502 | 2.566 | 2.470 | 2.542 | 1,040,894 | +0.11(+4.36%) |
Mar 10, 2009 | 2.300 | 2.438 | 2.300 | 2.436 | 1,243,669 | +0.15(+6.52%) |
Mar 09, 2009 | 2.367 | 2.433 | 2.274 | 2.287 | 1,576,631 | -0.12(-5.09%) |
Mar 06, 2009 | 2.372 | 2.425 | 2.335 | 2.409 | 0 | +0.02(+0.86%) |
Mar 05, 2009 | 2.462 | 2.476 | 2.375 | 2.389 | 1,120,028 | -0.10(-4.13%) |
Mar 04, 2009 | 2.452 | 2.537 | 2.396 | 2.491 | 1,290,101 | +0.07(+2.74%) |