Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.546 | 3.546 | 3.440 | 3.543 | 67,509 | +0.15(+4.46%) |
May 28, 2009 | 3.464 | 3.485 | 3.337 | 3.391 | 50,869 | -0.11(-3.20%) |
May 27, 2009 | 3.585 | 3.627 | 3.493 | 3.503 | 58,369 | -0.01(-0.17%) |
May 26, 2009 | 3.703 | 3.703 | 3.479 | 3.509 | 79,968 | -0.15(-4.13%) |
May 22, 2009 | 3.718 | 3.742 | 3.645 | 3.660 | 55,117 | -0.02(-0.49%) |
May 21, 2009 | 3.670 | 3.757 | 3.603 | 3.679 | 71,767 | +0.01(+0.25%) |
May 20, 2009 | 3.627 | 3.673 | 3.555 | 3.670 | 129,588 | +0.06(+1.59%) |
May 19, 2009 | 3.524 | 3.615 | 3.288 | 3.612 | 202,247 | +0.11(+3.02%) |
May 18, 2009 | 3.452 | 3.626 | 3.346 | 3.506 | 120,805 | -0.02(-0.52%) |
May 15, 2009 | 3.527 | 3.585 | 3.524 | 3.524 | 46,268 | +0.04(+1.22%) |
May 14, 2009 | 3.555 | 3.585 | 3.479 | 3.482 | 29,118 | -0.11(-3.11%) |
May 13, 2009 | 3.570 | 3.600 | 3.555 | 3.594 | 28,593 | +0.01(+0.25%) |
May 12, 2009 | 3.521 | 3.612 | 3.521 | 3.585 | 39,012 | +0.07(+2.07%) |
May 11, 2009 | 3.549 | 3.579 | 3.495 | 3.512 | 61,443 | +0.01(+0.26%) |
May 08, 2009 | 3.533 | 3.567 | 3.485 | 3.503 | 71,625 | -0.05(-1.45%) |
May 07, 2009 | 3.630 | 3.630 | 3.539 | 3.555 | 21,972 | -0.08(-2.08%) |
May 06, 2009 | 3.627 | 3.664 | 3.564 | 3.630 | 29,512 | +0.02(+0.42%) |
May 05, 2009 | 3.558 | 3.639 | 3.546 | 3.615 | 43,524 | +0.05(+1.44%) |
May 04, 2009 | 3.567 | 3.630 | 3.487 | 3.564 | 62,055 | +0.02(+0.68%) |
May 01, 2009 | 3.479 | 3.597 | 3.479 | 3.539 | 36,219 | -0.01(-0.17%) |
Apr 30, 2009 | 3.630 | 3.630 | 3.518 | 3.546 | 25,317 | +0.01(+0.21%) |
Apr 29, 2009 | 3.539 | 3.615 | 3.497 | 3.538 | 110,164 | +0.03(+0.91%) |
Apr 28, 2009 | 3.400 | 3.533 | 3.358 | 3.506 | 107,153 | +0.08(+2.29%) |
Apr 27, 2009 | 3.473 | 3.473 | 3.328 | 3.428 | 66,987 | -0.05(-1.56%) |
Apr 24, 2009 | 3.627 | 3.700 | 3.456 | 3.482 | 48,611 | -0.17(-4.64%) |
Apr 23, 2009 | 3.633 | 3.651 | 3.452 | 3.651 | 26,738 | -0.02(-0.66%) |
Apr 22, 2009 | 3.443 | 3.697 | 3.394 | 3.676 | 73,833 | +0.28(+8.19%) |
Apr 21, 2009 | 3.406 | 3.449 | 3.291 | 3.397 | 64,290 | -0.12(-3.44%) |
Apr 20, 2009 | 3.412 | 3.624 | 3.189 | 3.518 | 123,995 | -0.07(-2.02%) |
Apr 17, 2009 | 3.382 | 3.775 | 3.255 | 3.591 | 181,389 | +0.25(+7.62%) |
Apr 16, 2009 | 3.116 | 3.667 | 3.116 | 3.337 | 240,337 | +0.10(+3.08%) |
Apr 15, 2009 | 2.950 | 3.310 | 2.844 | 3.237 | 54,693 | +0.31(+10.42%) |
Apr 14, 2009 | 2.708 | 2.931 | 2.697 | 2.931 | 95,243 | +0.28(+10.74%) |
Apr 13, 2009 | 2.692 | 2.786 | 2.647 | 2.647 | 41,081 | +0.02(+0.57%) |
Apr 09, 2009 | 2.571 | 2.705 | 2.571 | 2.632 | 31,343 | +0.02(+0.58%) |
Apr 08, 2009 | 2.731 | 2.738 | 2.593 | 2.617 | 27,770 | +0.06(+2.25%) |
Apr 07, 2009 | 2.502 | 2.571 | 2.481 | 2.559 | 14,875 | +0.05(+1.81%) |
Apr 06, 2009 | 2.638 | 2.638 | 2.505 | 2.514 | 19,939 | -0.06(-2.24%) |
Apr 03, 2009 | 2.698 | 2.717 | 2.571 | 2.571 | 26,821 | -0.05(-1.73%) |
Apr 02, 2009 | 2.747 | 2.759 | 2.617 | 2.617 | 36,288 | -0.13(-4.63%) |
Apr 01, 2009 | 2.629 | 2.744 | 2.493 | 2.744 | 35,908 | +0.06(+2.14%) |
Mar 31, 2009 | 2.602 | 2.753 | 2.444 | 2.686 | 76,024 | +0.22(+9.09%) |
Mar 30, 2009 | 2.463 | 2.495 | 2.444 | 2.463 | 18,772 | -0.05(-1.93%) |
Mar 26, 2009 | 2.441 | 2.614 | 2.441 | 2.511 | 29,178 | +0.07(+2.85%) |
Mar 25, 2009 | 2.475 | 2.511 | 2.441 | 2.441 | 20,712 | -0.11(-4.16%) |
Mar 24, 2009 | 2.529 | 2.768 | 2.423 | 2.547 | 47,801 | +0.02(+0.72%) |
Mar 23, 2009 | 2.532 | 2.792 | 2.320 | 2.529 | 36,701 | -0.02(-0.95%) |
Mar 20, 2009 | 2.662 | 2.729 | 2.449 | 2.553 | 49,408 | -0.17(-6.12%) |
Mar 19, 2009 | 2.859 | 2.868 | 2.517 | 2.720 | 82,457 | -0.11(-3.85%) |
Mar 18, 2009 | 2.620 | 2.844 | 2.387 | 2.829 | 86,814 | +0.21(+7.97%) |
Mar 17, 2009 | 2.459 | 2.677 | 2.311 | 2.620 | 76,193 | +0.20(+8.25%) |
Mar 16, 2009 | 2.390 | 2.553 | 2.390 | 2.420 | 35,554 | +0.00(+0.13%) |
Mar 13, 2009 | 2.444 | 2.535 | 2.290 | 2.417 | 9,381 | -0.13(-4.99%) |
Mar 12, 2009 | 2.115 | 2.568 | 2.015 | 2.544 | 119,000 | +0.38(+17.29%) |
Mar 11, 2009 | 2.075 | 2.175 | 1.861 | 2.169 | 79,115 | +0.10(+4.67%) |
Mar 10, 2009 | 1.818 | 2.112 | 1.815 | 2.072 | 79,303 | +0.31(+17.50%) |
Mar 09, 2009 | 2.000 | 2.000 | 1.764 | 1.764 | 29,095 | -0.29(-14.16%) |
Mar 06, 2009 | 2.024 | 2.118 | 1.966 | 2.055 | 63,030 | -0.01(-0.56%) |
Mar 05, 2009 | 2.096 | 2.136 | 1.972 | 2.066 | 77,799 | -0.04(-1.87%) |
Mar 04, 2009 | 2.115 | 2.115 | 2.087 | 2.106 | 8,802 | -0.07(-3.33%) |