Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2009 | 3.384 | 3.399 | 3.384 | 3.384 | 1,091,157 | -0.01(-0.32%) |
May 27, 2009 | 3.395 | 3.395 | 3.395 | 3.395 | 2,449 | +0.00(+0.00%) |
May 21, 2009 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | -0.00(-0.11%) |
May 20, 2009 | 3.399 | 3.399 | 3.399 | 3.399 | 2,721 | -0.00(-0.11%) |
May 18, 2009 | 3.421 | 3.421 | 3.402 | 3.402 | 2,177 | +0.04(+1.20%) |
May 15, 2009 | 3.354 | 3.362 | 3.354 | 3.362 | 2,449 | -0.01(-0.22%) |
May 12, 2009 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.11%) |
May 11, 2009 | 3.376 | 3.376 | 3.347 | 3.365 | 1,232,961 | +0.00(+0.00%) |
May 08, 2009 | 3.376 | 3.428 | 3.365 | 3.365 | 44,909 | -0.01(-0.43%) |
May 01, 2009 | 3.380 | 3.380 | 3.380 | 3.380 | 272 | +0.01(+0.33%) |
Apr 29, 2009 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.02(+0.55%) |
Apr 28, 2009 | 3.358 | 3.358 | 3.343 | 3.351 | 33,477 | -0.03(-0.87%) |
Apr 27, 2009 | 3.343 | 3.380 | 3.343 | 3.380 | 18,235 | +0.01(+0.22%) |
Apr 24, 2009 | 3.424 | 3.424 | 3.340 | 3.373 | 47,290 | +0.03(+0.88%) |
Apr 23, 2009 | 3.343 | 3.343 | 3.343 | 3.343 | 572,115 | +0.00(+0.11%) |
Apr 22, 2009 | 3.343 | 3.343 | 3.336 | 3.340 | 195,150 | +0.00(+0.00%) |
Apr 21, 2009 | 3.336 | 3.343 | 3.336 | 3.340 | 75,665 | +0.00(+0.11%) |
Apr 20, 2009 | 3.351 | 3.351 | 3.332 | 3.336 | 29,190 | -0.01(-0.33%) |
Apr 17, 2009 | 3.332 | 3.347 | 3.332 | 3.347 | 1,225,884 | +0.01(+0.33%) |
Apr 16, 2009 | 3.332 | 3.336 | 3.332 | 3.336 | 24,768 | +0.00(+0.11%) |
Apr 15, 2009 | 3.325 | 3.332 | 3.325 | 3.332 | 18,235 | -0.00(-0.11%) |
Apr 14, 2009 | 3.336 | 3.336 | 3.329 | 3.336 | 15,241 | +0.00(+0.00%) |
Apr 13, 2009 | 3.336 | 3.336 | 3.335 | 3.336 | 129,284 | +0.00(+0.11%) |
Apr 09, 2009 | 3.332 | 3.336 | 3.332 | 3.332 | 9,798 | -0.00(-0.11%) |
Apr 08, 2009 | 3.336 | 3.336 | 3.336 | 3.336 | 17,147 | +0.00(+0.00%) |
Apr 07, 2009 | 3.336 | 3.343 | 3.325 | 3.336 | 382,136 | +0.00(+0.11%) |
Apr 06, 2009 | 3.332 | 3.332 | 3.332 | 3.332 | 544 | +0.01(+0.22%) |
Apr 03, 2009 | 3.325 | 3.332 | 3.325 | 3.325 | 337,796 | +0.00(+0.00%) |
Apr 02, 2009 | 3.318 | 3.325 | 3.318 | 3.325 | 433,082 | +0.01(+0.22%) |
Apr 01, 2009 | 3.318 | 3.321 | 3.314 | 3.318 | 1,190,052 | +0.00(+0.11%) |
Mar 30, 2009 | 3.321 | 3.314 | 3.314 | 3.314 | 4,627 | +0.00(+0.00%) |
Mar 26, 2009 | 3.310 | 3.321 | 3.303 | 3.314 | 304,293 | +0.01(+0.33%) |
Mar 25, 2009 | 3.318 | 3.318 | 3.303 | 3.303 | 66,683 | -0.01(-0.33%) |
Mar 24, 2009 | 3.307 | 3.314 | 3.296 | 3.314 | 88,457 | +0.00(+0.00%) |
Mar 23, 2009 | 3.314 | 3.336 | 3.314 | 3.314 | 189,435 | -0.02(-0.55%) |
Mar 20, 2009 | 3.325 | 3.332 | 3.325 | 3.332 | 549,797 | +0.01(+0.44%) |
Mar 19, 2009 | 3.329 | 3.329 | 3.318 | 3.318 | 816 | -0.01(-0.33%) |
Mar 18, 2009 | 3.329 | 3.329 | 3.329 | 3.329 | 4,082 | +0.01(+0.33%) |
Mar 17, 2009 | 3.329 | 3.329 | 3.318 | 3.318 | 483,658 | -0.01(-0.33%) |
Mar 16, 2009 | 3.329 | 3.329 | 3.318 | 3.329 | 52,802 | +0.00(+0.00%) |
Mar 13, 2009 | 3.329 | 3.329 | 3.329 | 3.329 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.329 | 3.329 | 3.329 | 3.329 | 28,034 | +0.00(+0.00%) |
Mar 11, 2009 | 3.325 | 3.329 | 3.314 | 3.329 | 10,887 | +0.00(+0.00%) |
Mar 10, 2009 | 3.307 | 3.329 | 3.307 | 3.329 | 70,765 | +0.01(+0.33%) |
Mar 09, 2009 | 3.318 | 3.318 | 3.318 | 3.318 | 43,308 | -0.01(-0.33%) |
Mar 06, 2009 | 3.307 | 3.329 | 3.307 | 3.329 | 0 | +0.02(+0.55%) |
Mar 05, 2009 | 3.314 | 3.314 | 3.307 | 3.310 | 8,437 | +0.00(+0.11%) |
Mar 04, 2009 | 3.299 | 3.318 | 3.299 | 3.307 | 481,753 | -0.02(-0.55%) |