Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.527 | 3.596 | 3.524 | 3.591 | 3,381,700 | +0.12(+3.35%) |
May 28, 2009 | 3.441 | 3.493 | 3.417 | 3.475 | 4,630,270 | +0.05(+1.45%) |
May 27, 2009 | 3.442 | 3.467 | 3.420 | 3.425 | 6,890,397 | -0.01(-0.15%) |
May 26, 2009 | 3.337 | 3.432 | 3.331 | 3.430 | 2,848,423 | +0.06(+1.74%) |
May 22, 2009 | 3.365 | 3.410 | 3.352 | 3.372 | 3,445,846 | +0.04(+1.34%) |
May 21, 2009 | 3.327 | 3.344 | 3.293 | 3.327 | 2,739,799 | -0.02(-0.51%) |
May 20, 2009 | 3.306 | 3.368 | 3.306 | 3.344 | 4,078,739 | +0.08(+2.38%) |
May 19, 2009 | 3.256 | 3.296 | 3.239 | 3.266 | 3,629,245 | +0.02(+0.56%) |
May 18, 2009 | 3.189 | 3.258 | 3.189 | 3.248 | 2,945,674 | +0.08(+2.52%) |
May 15, 2009 | 3.188 | 3.224 | 3.163 | 3.168 | 3,607,411 | -0.03(-0.79%) |
May 14, 2009 | 3.166 | 3.212 | 3.158 | 3.194 | 5,644,309 | +0.05(+1.51%) |
May 13, 2009 | 3.216 | 3.246 | 3.142 | 3.146 | 5,113,058 | -0.13(-3.83%) |
May 12, 2009 | 3.308 | 3.308 | 3.240 | 3.272 | 4,915,806 | -0.03(-0.80%) |
May 11, 2009 | 3.219 | 3.301 | 3.199 | 3.298 | 3,695,704 | +0.07(+2.07%) |
May 08, 2009 | 3.275 | 3.281 | 3.201 | 3.231 | 4,582,777 | +0.01(+0.25%) |
May 07, 2009 | 3.366 | 3.366 | 3.205 | 3.223 | 3,647,904 | -0.11(-3.25%) |
May 06, 2009 | 3.338 | 3.349 | 3.285 | 3.331 | 4,163,848 | +0.05(+1.45%) |
May 05, 2009 | 3.317 | 3.329 | 3.272 | 3.284 | 2,834,707 | -0.03(-0.92%) |
May 04, 2009 | 3.235 | 3.314 | 3.221 | 3.314 | 3,175,538 | +0.10(+3.25%) |
May 01, 2009 | 3.140 | 3.220 | 3.116 | 3.210 | 2,920,696 | +0.09(+2.88%) |
Apr 30, 2009 | 3.125 | 3.175 | 3.107 | 3.120 | 3,896,695 | +0.03(+0.82%) |
Apr 29, 2009 | 3.055 | 3.132 | 3.055 | 3.095 | 2,952,497 | +0.04(+1.32%) |
Apr 28, 2009 | 3.068 | 3.086 | 3.047 | 3.054 | 2,920,212 | -0.02(-0.76%) |
Apr 27, 2009 | 3.082 | 3.118 | 3.065 | 3.077 | 2,487,825 | -0.00(-0.13%) |
Apr 24, 2009 | 3.076 | 3.103 | 3.066 | 3.081 | 2,734,410 | +0.03(+1.03%) |
Apr 23, 2009 | 3.015 | 3.052 | 2.998 | 3.050 | 3,764,863 | +0.03(+1.11%) |
Apr 22, 2009 | 3.004 | 3.059 | 2.996 | 3.017 | 3,586,270 | -0.01(-0.17%) |
Apr 21, 2009 | 2.959 | 3.029 | 2.959 | 3.022 | 2,970,356 | +0.03(+0.98%) |
Apr 20, 2009 | 3.049 | 3.052 | 2.983 | 2.992 | 3,315,884 | -0.11(-3.52%) |
Apr 17, 2009 | 3.026 | 3.116 | 3.026 | 3.102 | 3,163,109 | +0.06(+1.96%) |
Apr 16, 2009 | 3.034 | 3.061 | 3.014 | 3.042 | 3,007,644 | +0.02(+0.57%) |
Apr 15, 2009 | 2.982 | 3.030 | 2.975 | 3.025 | 3,832,648 | +0.03(+0.95%) |
Apr 14, 2009 | 3.015 | 3.020 | 2.989 | 2.996 | 3,409,566 | -0.02(-0.67%) |
Apr 13, 2009 | 3.002 | 3.029 | 2.982 | 3.017 | 3,859,692 | +0.01(+0.27%) |
Apr 09, 2009 | 3.044 | 3.059 | 2.982 | 3.009 | 3,393,903 | +0.02(+0.54%) |
Apr 08, 2009 | 2.936 | 2.995 | 2.936 | 2.992 | 5,375,406 | +0.04(+1.23%) |
Apr 07, 2009 | 2.953 | 2.975 | 2.943 | 2.956 | 4,829,303 | -0.03(-0.85%) |
Apr 06, 2009 | 2.993 | 3.005 | 2.934 | 2.981 | 6,263,348 | -0.02(-0.71%) |
Apr 03, 2009 | 2.990 | 3.015 | 2.976 | 3.003 | 7,367,380 | +0.01(+0.37%) |
Apr 02, 2009 | 2.984 | 3.025 | 2.973 | 2.991 | 4,930,302 | +0.08(+2.64%) |
Apr 01, 2009 | 2.872 | 2.924 | 2.865 | 2.915 | 7,835,385 | +0.00(+0.07%) |
Mar 31, 2009 | 2.892 | 2.938 | 2.865 | 2.913 | 6,767,564 | +0.06(+2.09%) |
Mar 30, 2009 | 2.882 | 2.897 | 2.829 | 2.853 | 6,213,096 | -0.22(-7.08%) |
Mar 26, 2009 | 3.088 | 3.133 | 3.038 | 3.070 | 9,938,258 | -0.02(-0.49%) |
Mar 25, 2009 | 3.120 | 3.134 | 3.046 | 3.085 | 10,445,925 | +0.00(+0.00%) |
Mar 24, 2009 | 3.167 | 3.193 | 3.068 | 3.085 | 9,450,961 | -0.13(-3.97%) |
Mar 23, 2009 | 3.192 | 3.214 | 3.187 | 3.213 | 6,397,582 | +0.09(+2.92%) |
Mar 20, 2009 | 3.143 | 3.185 | 3.117 | 3.122 | 4,667,896 | -0.02(-0.71%) |
Mar 19, 2009 | 3.229 | 3.262 | 3.133 | 3.144 | 6,264,090 | -0.04(-1.18%) |
Mar 18, 2009 | 3.184 | 3.209 | 3.088 | 3.182 | 6,140,288 | -0.01(-0.19%) |
Mar 17, 2009 | 3.005 | 3.188 | 2.977 | 3.188 | 7,086,275 | +0.17(+5.56%) |
Mar 16, 2009 | 2.964 | 3.081 | 2.956 | 3.020 | 4,684,656 | +0.06(+1.98%) |
Mar 13, 2009 | 2.957 | 2.985 | 2.924 | 2.961 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 2.898 | 2.969 | 2.883 | 2.956 | 3,601,795 | +0.05(+1.67%) |
Mar 11, 2009 | 2.930 | 2.933 | 2.878 | 2.907 | 4,406,636 | -0.00(-0.07%) |
Mar 10, 2009 | 2.861 | 2.955 | 2.861 | 2.909 | 4,252,655 | +0.07(+2.57%) |
Mar 09, 2009 | 2.810 | 2.879 | 2.780 | 2.837 | 6,143,571 | -0.01(-0.46%) |
Mar 06, 2009 | 2.837 | 2.913 | 2.801 | 2.850 | 0 | +0.03(+1.18%) |
Mar 05, 2009 | 2.864 | 2.893 | 2.795 | 2.816 | 3,905,643 | -0.11(-3.83%) |
Mar 04, 2009 | 2.899 | 2.958 | 2.843 | 2.929 | 9,735,409 | +0.04(+1.44%) |