Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.386 | 3.444 | 3.365 | 3.444 | 553,405 | +0.07(+2.04%) |
May 28, 2009 | 3.344 | 3.397 | 3.306 | 3.375 | 1,263,110 | +0.03(+0.95%) |
May 27, 2009 | 3.386 | 3.431 | 3.325 | 3.344 | 920,654 | -0.05(-1.33%) |
May 26, 2009 | 3.309 | 3.402 | 3.296 | 3.389 | 567,989 | +0.05(+1.59%) |
May 22, 2009 | 3.304 | 3.341 | 3.267 | 3.336 | 509,551 | +0.06(+1.86%) |
May 21, 2009 | 3.306 | 3.330 | 3.248 | 3.275 | 663,208 | -0.06(-1.75%) |
May 20, 2009 | 3.330 | 3.394 | 3.330 | 3.333 | 837,498 | +0.00(+0.08%) |
May 19, 2009 | 3.237 | 3.365 | 3.237 | 3.330 | 633,871 | +0.06(+1.78%) |
May 18, 2009 | 3.203 | 3.275 | 3.195 | 3.272 | 448,897 | +0.10(+3.09%) |
May 15, 2009 | 3.208 | 3.240 | 3.174 | 3.174 | 426,832 | -0.02(-0.75%) |
May 14, 2009 | 3.171 | 3.210 | 3.171 | 3.198 | 494,684 | +0.03(+0.92%) |
May 13, 2009 | 3.160 | 3.198 | 3.137 | 3.168 | 1,260,570 | -0.01(-0.42%) |
May 12, 2009 | 3.216 | 3.228 | 3.168 | 3.182 | 524,670 | -0.03(-0.91%) |
May 11, 2009 | 3.200 | 3.243 | 3.187 | 3.211 | 788,960 | -0.01(-0.33%) |
May 08, 2009 | 3.206 | 3.243 | 3.182 | 3.221 | 759,569 | +0.03(+1.08%) |
May 07, 2009 | 3.296 | 3.312 | 3.184 | 3.187 | 695,783 | -0.06(-1.72%) |
May 06, 2009 | 3.219 | 3.277 | 3.184 | 3.243 | 768,979 | +0.05(+1.41%) |
May 05, 2009 | 3.211 | 3.213 | 3.163 | 3.198 | 1,845,270 | -0.01(-0.33%) |
May 04, 2009 | 3.174 | 3.219 | 3.167 | 3.208 | 1,396,022 | +0.09(+2.81%) |
May 01, 2009 | 3.036 | 3.142 | 3.036 | 3.121 | 816,696 | +0.07(+2.17%) |
Apr 30, 2009 | 3.073 | 3.102 | 3.038 | 3.054 | 601,492 | +0.01(+0.44%) |
Apr 29, 2009 | 3.009 | 3.071 | 3.009 | 3.041 | 542,533 | +0.05(+1.51%) |
Apr 28, 2009 | 2.975 | 3.012 | 2.967 | 2.996 | 725,427 | +0.01(+0.44%) |
Apr 27, 2009 | 2.964 | 2.985 | 2.956 | 2.983 | 847,575 | -0.01(-0.18%) |
Apr 24, 2009 | 2.983 | 2.999 | 2.962 | 2.988 | 968,032 | +0.03(+0.90%) |
Apr 23, 2009 | 2.964 | 2.969 | 2.924 | 2.961 | 568,559 | +0.02(+0.81%) |
Apr 22, 2009 | 2.866 | 2.961 | 2.866 | 2.938 | 896,445 | +0.02(+0.64%) |
Apr 21, 2009 | 2.863 | 2.932 | 2.853 | 2.919 | 725,257 | +0.04(+1.29%) |
Apr 20, 2009 | 2.972 | 2.972 | 2.879 | 2.882 | 571,615 | -0.11(-3.81%) |
Apr 17, 2009 | 2.985 | 3.022 | 2.976 | 2.996 | 611,030 | +0.01(+0.44%) |
Apr 16, 2009 | 2.969 | 2.988 | 2.929 | 2.983 | 709,957 | +0.04(+1.26%) |
Apr 15, 2009 | 2.900 | 2.948 | 2.898 | 2.945 | 638,261 | +0.04(+1.28%) |
Apr 14, 2009 | 2.953 | 2.983 | 2.906 | 2.908 | 572,907 | -0.06(-1.88%) |
Apr 13, 2009 | 2.991 | 2.996 | 2.932 | 2.964 | 501,223 | -0.04(-1.22%) |
Apr 09, 2009 | 2.988 | 3.030 | 2.975 | 3.001 | 522,786 | +0.08(+2.80%) |
Apr 08, 2009 | 2.882 | 2.924 | 2.863 | 2.919 | 482,003 | +0.04(+1.29%) |
Apr 07, 2009 | 2.845 | 2.892 | 2.821 | 2.882 | 486,228 | +0.00(+0.00%) |
Apr 06, 2009 | 2.927 | 2.930 | 2.842 | 2.882 | 711,992 | -0.06(-2.16%) |
Apr 03, 2009 | 2.953 | 2.956 | 2.855 | 2.945 | 685,631 | -0.01(-0.45%) |
Apr 02, 2009 | 2.932 | 2.980 | 2.898 | 2.959 | 881,100 | +0.07(+2.58%) |
Apr 01, 2009 | 2.760 | 2.892 | 2.760 | 2.884 | 697,999 | +0.08(+3.03%) |
Mar 31, 2009 | 2.746 | 2.829 | 2.733 | 2.800 | 999,563 | +0.08(+2.93%) |
Mar 30, 2009 | 2.802 | 2.802 | 2.685 | 2.720 | 826,340 | -0.16(-5.62%) |
Mar 26, 2009 | 2.871 | 2.894 | 2.821 | 2.882 | 819,040 | +0.08(+2.94%) |
Mar 25, 2009 | 2.752 | 2.847 | 2.737 | 2.800 | 524,026 | +0.06(+2.13%) |
Mar 24, 2009 | 2.778 | 2.821 | 2.741 | 2.741 | 767,819 | -0.07(-2.55%) |
Mar 23, 2009 | 2.760 | 2.813 | 2.752 | 2.813 | 694,562 | +0.17(+6.43%) |
Mar 20, 2009 | 2.792 | 2.792 | 2.643 | 2.643 | 901,469 | -0.21(-7.52%) |
Mar 19, 2009 | 2.943 | 2.945 | 2.842 | 2.858 | 1,055,752 | -0.06(-2.18%) |
Mar 18, 2009 | 2.837 | 2.961 | 2.835 | 2.922 | 867,575 | +0.06(+1.94%) |
Mar 17, 2009 | 2.776 | 2.866 | 2.720 | 2.866 | 820,879 | +0.12(+4.35%) |
Mar 16, 2009 | 2.760 | 2.810 | 2.736 | 2.746 | 727,382 | +0.03(+1.07%) |
Mar 13, 2009 | 2.691 | 2.723 | 2.659 | 2.717 | 0 | +0.06(+2.30%) |
Mar 12, 2009 | 2.558 | 2.672 | 2.521 | 2.656 | 509,276 | +0.11(+4.49%) |
Mar 11, 2009 | 2.502 | 2.566 | 2.470 | 2.542 | 1,040,802 | +0.11(+4.36%) |
Mar 10, 2009 | 2.301 | 2.439 | 2.301 | 2.436 | 1,243,559 | +0.15(+6.52%) |
Mar 09, 2009 | 2.367 | 2.433 | 2.274 | 2.287 | 1,576,492 | -0.12(-5.08%) |
Mar 06, 2009 | 2.372 | 2.425 | 2.335 | 2.409 | 0 | +0.02(+0.86%) |
Mar 05, 2009 | 2.463 | 2.476 | 2.375 | 2.389 | 1,119,929 | -0.10(-4.13%) |
Mar 04, 2009 | 2.452 | 2.537 | 2.396 | 2.492 | 1,289,987 | +0.07(+2.74%) |