Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.065 | 3.082 | 3.038 | 3.078 | 199,536 | +0.06(+2.08%) |
May 28, 2009 | 3.065 | 3.082 | 2.989 | 3.015 | 351,628 | -0.03(-1.03%) |
May 27, 2009 | 3.091 | 3.096 | 3.020 | 3.047 | 351,994 | -0.01(-0.44%) |
May 26, 2009 | 2.953 | 3.082 | 2.953 | 3.060 | 268,120 | +0.11(+3.79%) |
May 22, 2009 | 2.957 | 2.975 | 2.944 | 2.948 | 171,475 | +0.03(+0.92%) |
May 21, 2009 | 2.930 | 2.993 | 2.912 | 2.921 | 173,151 | -0.08(-2.83%) |
May 20, 2009 | 3.029 | 3.141 | 3.006 | 3.006 | 311,836 | +0.03(+0.90%) |
May 19, 2009 | 3.038 | 3.065 | 2.980 | 2.980 | 112,355 | -0.10(-3.34%) |
May 18, 2009 | 2.997 | 3.085 | 2.997 | 3.082 | 87,397 | +0.10(+3.30%) |
May 15, 2009 | 2.980 | 3.029 | 2.962 | 2.984 | 126,732 | +0.02(+0.76%) |
May 14, 2009 | 2.966 | 2.993 | 2.953 | 2.962 | 151,760 | +0.00(+0.00%) |
May 13, 2009 | 3.024 | 3.038 | 2.962 | 2.962 | 147,943 | -0.13(-4.20%) |
May 12, 2009 | 3.051 | 3.091 | 3.025 | 3.091 | 186,158 | +0.05(+1.77%) |
May 11, 2009 | 3.105 | 3.105 | 3.019 | 3.038 | 122,436 | -0.08(-2.72%) |
May 08, 2009 | 3.065 | 3.123 | 3.038 | 3.123 | 216,674 | +0.11(+3.71%) |
May 07, 2009 | 3.033 | 3.047 | 2.971 | 3.011 | 356,031 | -0.02(-0.59%) |
May 06, 2009 | 2.989 | 3.078 | 2.962 | 3.029 | 378,421 | +0.05(+1.80%) |
May 05, 2009 | 2.962 | 2.975 | 2.953 | 2.975 | 173,815 | +0.04(+1.22%) |
May 04, 2009 | 2.886 | 2.944 | 2.886 | 2.939 | 535,672 | +0.10(+3.63%) |
May 01, 2009 | 2.751 | 2.859 | 2.742 | 2.836 | 299,010 | +0.08(+2.92%) |
Apr 30, 2009 | 2.787 | 2.814 | 2.738 | 2.756 | 197,717 | -0.01(-0.48%) |
Apr 29, 2009 | 2.760 | 2.796 | 2.760 | 2.769 | 157,223 | +0.02(+0.65%) |
Apr 28, 2009 | 2.738 | 2.765 | 2.725 | 2.751 | 96,454 | -0.04(-1.28%) |
Apr 27, 2009 | 2.760 | 2.801 | 2.738 | 2.787 | 156,282 | -0.03(-1.11%) |
Apr 24, 2009 | 2.778 | 2.827 | 2.765 | 2.818 | 170,333 | +0.05(+1.78%) |
Apr 23, 2009 | 2.733 | 2.787 | 2.720 | 2.769 | 126,762 | +0.01(+0.49%) |
Apr 22, 2009 | 2.747 | 2.801 | 2.693 | 2.756 | 143,801 | +0.00(+0.00%) |
Apr 21, 2009 | 2.702 | 2.765 | 2.702 | 2.756 | 276,144 | +0.04(+1.48%) |
Apr 20, 2009 | 2.725 | 2.751 | 2.689 | 2.716 | 197,162 | -0.09(-3.34%) |
Apr 17, 2009 | 2.733 | 2.836 | 2.733 | 2.810 | 510,827 | +0.06(+2.28%) |
Apr 16, 2009 | 2.725 | 2.778 | 2.707 | 2.747 | 207,272 | +0.00(+0.16%) |
Apr 15, 2009 | 2.689 | 2.742 | 2.680 | 2.742 | 176,826 | +0.03(+0.99%) |
Apr 14, 2009 | 2.720 | 2.742 | 2.648 | 2.716 | 260,381 | -0.03(-0.98%) |
Apr 13, 2009 | 2.675 | 2.751 | 2.675 | 2.742 | 243,483 | -0.03(-1.13%) |
Apr 09, 2009 | 2.733 | 2.774 | 2.733 | 2.774 | 231,804 | +0.09(+3.33%) |
Apr 08, 2009 | 2.635 | 2.684 | 2.626 | 2.684 | 117,852 | +0.04(+1.35%) |
Apr 07, 2009 | 2.617 | 2.675 | 2.617 | 2.648 | 181,770 | -0.04(-1.33%) |
Apr 06, 2009 | 2.720 | 2.720 | 2.657 | 2.684 | 215,268 | -0.06(-2.12%) |
Apr 03, 2009 | 2.720 | 2.742 | 2.698 | 2.742 | 237,881 | +0.00(+0.16%) |
Apr 02, 2009 | 2.707 | 2.751 | 2.707 | 2.738 | 198,331 | +0.10(+3.73%) |
Apr 01, 2009 | 2.684 | 2.716 | 2.613 | 2.640 | 1,427,812 | -0.04(-1.34%) |
Mar 31, 2009 | 2.662 | 2.689 | 2.640 | 2.675 | 117,512 | +0.01(+0.34%) |
Mar 30, 2009 | 2.666 | 2.680 | 2.640 | 2.666 | 120,485 | -0.13(-4.64%) |
Mar 26, 2009 | 2.751 | 2.814 | 2.733 | 2.796 | 195,615 | +0.03(+0.97%) |
Mar 25, 2009 | 2.733 | 2.787 | 2.680 | 2.769 | 244,109 | +0.05(+1.98%) |
Mar 24, 2009 | 2.747 | 2.778 | 2.707 | 2.716 | 237,204 | -0.09(-3.19%) |
Mar 23, 2009 | 2.751 | 2.805 | 2.751 | 2.805 | 223,529 | +0.17(+6.27%) |
Mar 20, 2009 | 2.707 | 2.707 | 2.622 | 2.640 | 124,099 | -0.05(-1.83%) |
Mar 19, 2009 | 2.693 | 2.738 | 2.680 | 2.689 | 155,263 | -0.01(-0.50%) |
Mar 18, 2009 | 2.590 | 2.720 | 2.590 | 2.702 | 243,226 | +0.04(+1.68%) |
Mar 17, 2009 | 2.586 | 2.662 | 2.586 | 2.657 | 144,384 | +0.07(+2.59%) |
Mar 16, 2009 | 2.599 | 2.622 | 2.563 | 2.590 | 167,286 | +0.02(+0.70%) |
Mar 13, 2009 | 2.604 | 2.680 | 2.546 | 2.572 | 0 | -0.03(-1.20%) |
Mar 12, 2009 | 2.519 | 2.604 | 2.474 | 2.604 | 461,668 | +0.05(+1.93%) |
Mar 11, 2009 | 2.590 | 2.622 | 2.532 | 2.555 | 1,427,588 | -0.01(-0.35%) |
Mar 10, 2009 | 2.474 | 2.599 | 2.465 | 2.563 | 434,014 | +0.12(+4.95%) |
Mar 09, 2009 | 2.496 | 2.505 | 2.407 | 2.443 | 364,976 | -0.10(-3.87%) |
Mar 06, 2009 | 2.532 | 2.541 | 2.425 | 2.541 | 0 | +0.06(+2.34%) |
Mar 05, 2009 | 2.528 | 2.640 | 2.483 | 2.483 | 184,951 | -0.12(-4.48%) |
Mar 04, 2009 | 2.519 | 2.631 | 2.510 | 2.599 | 222,360 | +0.03(+1.22%) |