Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.120 | 3.120 | 3.026 | 3.110 | 254,394 | +0.01(+0.32%) |
May 28, 2009 | 3.180 | 3.310 | 3.040 | 3.100 | 164,251 | -0.04(-1.27%) |
May 27, 2009 | 3.160 | 3.260 | 3.100 | 3.140 | 175,075 | -0.05(-1.57%) |
May 26, 2009 | 2.950 | 3.240 | 2.950 | 3.190 | 208,115 | +0.21(+7.05%) |
May 22, 2009 | 3.100 | 3.180 | 2.970 | 2.980 | 124,038 | -0.10(-3.25%) |
May 21, 2009 | 3.150 | 3.150 | 3.000 | 3.080 | 98,706 | -0.08(-2.53%) |
May 20, 2009 | 3.360 | 3.410 | 3.150 | 3.160 | 193,084 | -0.16(-4.82%) |
May 19, 2009 | 3.400 | 3.400 | 3.250 | 3.320 | 91,521 | -0.03(-0.90%) |
May 18, 2009 | 3.200 | 3.360 | 3.100 | 3.350 | 99,303 | +0.22(+7.03%) |
May 15, 2009 | 3.140 | 3.150 | 3.050 | 3.130 | 158,403 | +0.03(+0.97%) |
May 14, 2009 | 3.140 | 3.210 | 3.000 | 3.100 | 257,175 | -0.03(-0.96%) |
May 13, 2009 | 3.310 | 3.390 | 3.120 | 3.130 | 173,732 | -0.25(-7.40%) |
May 12, 2009 | 3.450 | 3.480 | 3.270 | 3.380 | 116,588 | -0.06(-1.74%) |
May 11, 2009 | 3.290 | 3.450 | 3.010 | 3.440 | 158,107 | +0.07(+2.08%) |
May 08, 2009 | 3.120 | 3.460 | 3.120 | 3.370 | 129,991 | +0.32(+10.49%) |
May 07, 2009 | 3.400 | 3.520 | 3.050 | 3.050 | 184,177 | -0.26(-7.85%) |
May 06, 2009 | 3.280 | 3.430 | 3.150 | 3.310 | 243,414 | +0.09(+2.80%) |
May 05, 2009 | 3.300 | 3.300 | 3.050 | 3.220 | 198,123 | -0.27(-7.74%) |
May 04, 2009 | 2.900 | 3.640 | 2.880 | 3.490 | 1,019,377 | +0.63(+22.03%) |
May 01, 2009 | 2.930 | 3.010 | 2.840 | 2.860 | 399,121 | -0.07(-2.39%) |
Apr 30, 2009 | 3.040 | 3.075 | 2.930 | 2.930 | 215,304 | -0.08(-2.66%) |
Apr 29, 2009 | 2.880 | 3.010 | 2.880 | 3.010 | 216,815 | +0.04(+1.35%) |
Apr 28, 2009 | 2.890 | 2.990 | 2.800 | 2.970 | 191,676 | +0.06(+2.06%) |
Apr 27, 2009 | 2.860 | 2.990 | 2.860 | 2.910 | 169,413 | -0.02(-0.68%) |
Apr 24, 2009 | 2.810 | 2.990 | 2.810 | 2.930 | 242,147 | +0.16(+5.78%) |
Apr 23, 2009 | 2.830 | 2.980 | 2.710 | 2.770 | 210,908 | -0.04(-1.42%) |
Apr 22, 2009 | 2.900 | 3.010 | 2.750 | 2.810 | 261,360 | -0.12(-4.10%) |
Apr 21, 2009 | 2.660 | 2.980 | 2.650 | 2.930 | 388,396 | +0.26(+9.74%) |
Apr 20, 2009 | 3.000 | 3.000 | 2.650 | 2.670 | 180,525 | -0.17(-5.99%) |
Apr 17, 2009 | 2.960 | 3.020 | 2.840 | 2.840 | 149,622 | -0.11(-3.73%) |
Apr 16, 2009 | 2.970 | 3.060 | 2.850 | 2.950 | 170,409 | +0.03(+1.03%) |
Apr 15, 2009 | 2.800 | 3.010 | 2.800 | 2.920 | 97,016 | +0.10(+3.55%) |
Apr 14, 2009 | 2.880 | 3.010 | 2.820 | 2.820 | 127,207 | -0.09(-3.09%) |
Apr 13, 2009 | 3.120 | 3.120 | 2.900 | 2.910 | 126,607 | -0.25(-7.91%) |
Apr 09, 2009 | 3.070 | 3.240 | 2.940 | 3.160 | 295,793 | +0.17(+5.69%) |
Apr 08, 2009 | 2.990 | 3.020 | 2.780 | 2.990 | 182,343 | +0.25(+9.12%) |
Apr 07, 2009 | 2.840 | 2.840 | 2.670 | 2.740 | 150,337 | -0.16(-5.52%) |
Apr 06, 2009 | 3.080 | 3.080 | 2.840 | 2.900 | 218,308 | -0.23(-7.35%) |
Apr 03, 2009 | 2.830 | 3.160 | 2.770 | 3.130 | 292,641 | +0.30(+10.60%) |
Apr 02, 2009 | 2.840 | 2.970 | 2.750 | 2.830 | 189,041 | +0.08(+2.91%) |
Apr 01, 2009 | 2.590 | 2.770 | 2.540 | 2.750 | 204,958 | +0.11(+4.17%) |
Mar 31, 2009 | 2.730 | 2.870 | 2.630 | 2.640 | 229,197 | -0.04(-1.49%) |
Mar 30, 2009 | 2.820 | 2.840 | 2.620 | 2.680 | 126,445 | -0.43(-13.83%) |
Mar 26, 2009 | 2.680 | 3.220 | 2.672 | 3.110 | 446,341 | +0.48(+18.25%) |
Mar 25, 2009 | 2.640 | 2.756 | 2.500 | 2.630 | 146,084 | +0.03(+1.15%) |
Mar 24, 2009 | 2.770 | 2.880 | 2.600 | 2.600 | 110,064 | -0.23(-8.13%) |
Mar 23, 2009 | 2.740 | 2.840 | 2.590 | 2.830 | 240,137 | +0.26(+10.12%) |
Mar 20, 2009 | 2.920 | 2.980 | 2.550 | 2.570 | 238,144 | -0.31(-10.76%) |
Mar 19, 2009 | 3.010 | 3.110 | 2.780 | 2.880 | 126,700 | -0.09(-3.03%) |
Mar 18, 2009 | 2.860 | 3.070 | 2.780 | 2.970 | 159,062 | +0.10(+3.48%) |
Mar 17, 2009 | 2.740 | 2.870 | 2.690 | 2.870 | 109,003 | +0.14(+5.13%) |
Mar 16, 2009 | 2.780 | 2.840 | 2.670 | 2.730 | 87,660 | -0.01(-0.36%) |
Mar 13, 2009 | 2.810 | 2.950 | 2.740 | 2.740 | 148,906 | -0.06(-2.14%) |
Mar 12, 2009 | 2.630 | 2.820 | 2.550 | 2.800 | 246,442 | +0.14(+5.26%) |
Mar 11, 2009 | 2.710 | 2.820 | 2.540 | 2.660 | 176,371 | -0.04(-1.48%) |
Mar 10, 2009 | 2.600 | 2.870 | 2.552 | 2.700 | 361,712 | +0.19(+7.57%) |
Mar 09, 2009 | 2.570 | 2.890 | 2.510 | 2.510 | 109,596 | -0.09(-3.46%) |
Mar 06, 2009 | 2.590 | 2.670 | 2.510 | 2.600 | 184,478 | +0.04(+1.56%) |
Mar 05, 2009 | 2.830 | 2.850 | 2.560 | 2.560 | 201,562 | -0.32(-11.11%) |
Mar 04, 2009 | 2.730 | 2.920 | 2.620 | 2.880 | 247,768 | +0.17(+6.27%) |