Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.461 | 3.461 | 3.461 | 0 | -0.18(-4.94%) | |
May 28, 2009 | 3.641 | 3.775 | 3.641 | 3.641 | 0 | -0.07(-1.89%) |
May 27, 2009 | 3.711 | 3.711 | 3.580 | 3.711 | 0 | +0.17(+4.74%) |
May 26, 2009 | 3.543 | 3.543 | 3.399 | 3.543 | 0 | +0.06(+1.75%) |
May 22, 2009 | 3.482 | 3.482 | 3.482 | 3.482 | 0 | +0.12(+3.68%) |
May 21, 2009 | 3.244 | 3.358 | 3.191 | 3.358 | 0 | +0.17(+5.27%) |
May 20, 2009 | 3.244 | 3.279 | 3.191 | 3.191 | 0 | -0.05(-1.65%) |
May 19, 2009 | 3.244 | 3.254 | 3.244 | 3.244 | 0 | +0.03(+0.78%) |
May 18, 2009 | 3.164 | 3.219 | 3.139 | 3.219 | 0 | +0.08(+2.53%) |
May 15, 2009 | 3.139 | 3.139 | 3.139 | 0 | +0.04(+1.27%) | |
May 14, 2009 | 3.163 | 3.195 | 3.100 | 3.100 | 0 | -0.00(-0.10%) |
May 13, 2009 | 3.163 | 3.195 | 3.103 | 3.103 | 0 | -0.06(-1.90%) |
May 12, 2009 | 3.163 | 3.191 | 3.163 | 3.163 | 0 | +0.01(+0.25%) |
May 11, 2009 | 3.155 | 3.306 | 3.155 | 3.155 | 0 | -0.12(-3.75%) |
May 08, 2009 | 3.278 | 3.278 | 3.278 | 0 | -0.01(-0.36%) | |
May 07, 2009 | 3.188 | 3.290 | 3.161 | 3.290 | 0 | +0.13(+4.05%) |
May 06, 2009 | 2.967 | 3.190 | 2.836 | 3.162 | 0 | -0.01(-0.19%) |
May 05, 2009 | 2.967 | 3.184 | 2.836 | 3.168 | 0 | +0.02(+0.56%) |
May 04, 2009 | 2.967 | 3.184 | 2.836 | 3.151 | 0 | -0.00(-0.08%) |
May 01, 2009 | 3.153 | 3.153 | 3.153 | 0 | +0.04(+1.28%) | |
Apr 30, 2009 | 3.113 | 3.137 | 3.113 | 3.113 | 0 | +0.02(+0.55%) |
Apr 29, 2009 | 2.967 | 3.096 | 2.836 | 3.096 | 0 | +0.09(+2.89%) |
Apr 28, 2009 | 2.921 | 3.026 | 2.911 | 3.009 | 0 | +0.09(+3.03%) |
Apr 27, 2009 | 2.967 | 3.026 | 2.836 | 2.921 | 0 | -0.08(-2.52%) |
Apr 24, 2009 | 2.967 | 2.996 | 2.836 | 2.996 | 0 | +0.06(+2.17%) |
Apr 23, 2009 | 2.967 | 2.976 | 2.836 | 2.933 | 0 | -0.01(-0.19%) |
Apr 22, 2009 | 2.967 | 2.976 | 2.836 | 2.938 | 0 | +0.04(+1.36%) |
Apr 21, 2009 | 2.898 | 2.898 | 2.877 | 2.898 | 0 | +0.05(+1.92%) |
Apr 20, 2009 | 2.967 | 2.976 | 2.844 | 2.844 | 0 | -0.10(-3.43%) |
Apr 17, 2009 | 2.945 | 2.945 | 2.945 | 0 | +0.11(+3.97%) | |
Apr 16, 2009 | 2.833 | 2.833 | 2.787 | 2.833 | 0 | +0.06(+2.24%) |
Apr 15, 2009 | 2.771 | 2.809 | 2.771 | 2.771 | 0 | -0.01(-0.50%) |
Apr 14, 2009 | 2.784 | 2.884 | 2.784 | 2.784 | 0 | -0.06(-1.94%) |
Apr 13, 2009 | 2.840 | 2.946 | 2.840 | 2.840 | 0 | -0.11(-3.70%) |
Apr 09, 2009 | 2.949 | 2.949 | 2.949 | 0 | +0.11(+3.75%) | |
Apr 08, 2009 | 2.780 | 2.953 | 2.653 | 2.842 | 0 | -0.06(-1.95%) |
Apr 07, 2009 | 2.710 | 2.953 | 2.653 | 2.898 | 0 | -0.04(-1.19%) |
Apr 06, 2009 | 2.780 | 2.933 | 2.653 | 2.933 | 0 | +0.05(+1.61%) |
Apr 03, 2009 | 2.780 | 2.906 | 2.653 | 2.887 | 0 | +0.14(+5.02%) |
Apr 02, 2009 | 2.710 | 2.783 | 2.653 | 2.749 | 0 | +0.10(+3.62%) |
Apr 01, 2009 | 2.780 | 2.783 | 2.653 | 2.653 | 0 | -0.03(-1.10%) |
Mar 31, 2009 | 2.710 | 2.783 | 2.683 | 2.683 | 0 | -0.03(-1.01%) |
Mar 30, 2009 | 2.710 | 2.783 | 2.710 | 2.710 | 0 | -0.11(-3.85%) |
Mar 26, 2009 | 2.369 | 2.818 | 2.362 | 2.818 | 0 | +0.40(+16.32%) |
Mar 25, 2009 | 2.423 | 2.423 | 2.416 | 2.423 | 0 | +0.08(+3.37%) |
Mar 24, 2009 | 2.344 | 2.344 | 2.301 | 2.344 | 0 | +0.02(+0.73%) |
Mar 23, 2009 | 2.327 | 2.327 | 2.316 | 2.327 | 0 | +0.03(+1.17%) |
Mar 20, 2009 | 2.293 | 2.302 | 2.293 | 2.300 | 0 | +0.00(+0.13%) |
Mar 19, 2009 | 2.293 | 2.297 | 2.293 | 2.297 | 0 | -0.24(-9.32%) |
Mar 18, 2009 | 2.533 | 2.533 | 2.533 | 2.533 | 0 | -0.50(-16.38%) |
Mar 17, 2009 | 3.029 | 3.029 | 3.001 | 3.029 | 0 | +0.11(+3.86%) |
Mar 16, 2009 | 2.917 | 2.949 | 2.917 | 2.917 | 0 | +0.03(+1.10%) |
Mar 13, 2009 | 2.933 | 2.933 | 2.858 | 2.885 | 0 | -0.05(-1.65%) |
Mar 12, 2009 | 2.933 | 2.933 | 2.890 | 2.933 | 0 | +0.03(+1.12%) |
Mar 11, 2009 | 2.901 | 2.913 | 2.901 | 2.901 | 0 | -0.10(-3.24%) |
Mar 10, 2009 | 2.998 | 2.998 | 2.979 | 2.998 | 0 | +0.12(+4.02%) |
Mar 09, 2009 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.02(+0.54%) |
Mar 06, 2009 | 2.815 | 2.866 | 2.812 | 2.866 | 0 | +0.05(+1.83%) |
Mar 05, 2009 | 2.815 | 2.817 | 2.815 | 2.815 | 0 | -0.17(-5.54%) |
Mar 04, 2009 | 2.980 | 3.009 | 2.980 | 2.980 | 0 | +0.07(+2.28%) |
Mar 03, 2009 | 2.913 | 2.913 | 2.885 | 2.913 | 0 | +0.03(+1.20%) |