Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.176 | 3.291 | 3.136 | 3.230 | 330,806 | +0.03(+1.05%) |
May 28, 2009 | 3.264 | 3.264 | 3.136 | 3.196 | 430,359 | -0.01(-0.42%) |
May 27, 2009 | 3.324 | 3.331 | 3.190 | 3.210 | 246,336 | -0.12(-3.64%) |
May 26, 2009 | 3.230 | 3.331 | 3.197 | 3.331 | 361,104 | +0.19(+6.00%) |
May 22, 2009 | 3.196 | 3.223 | 3.143 | 3.143 | 216,802 | +0.09(+3.09%) |
May 21, 2009 | 3.183 | 3.193 | 3.048 | 3.048 | 688,326 | -0.17(-5.23%) |
May 20, 2009 | 3.277 | 3.297 | 3.203 | 3.217 | 451,784 | +0.07(+2.14%) |
May 19, 2009 | 3.297 | 3.297 | 3.149 | 3.149 | 578,409 | -0.22(-6.40%) |
May 18, 2009 | 3.230 | 3.385 | 3.230 | 3.365 | 367,129 | +0.11(+3.31%) |
May 15, 2009 | 3.230 | 3.311 | 3.217 | 3.257 | 355,466 | -0.04(-1.22%) |
May 14, 2009 | 3.203 | 3.297 | 3.196 | 3.297 | 279,871 | +0.00(+0.00%) |
May 13, 2009 | 3.331 | 3.338 | 3.284 | 3.297 | 355,139 | -0.08(-2.39%) |
May 12, 2009 | 3.459 | 3.459 | 3.331 | 3.378 | 433,776 | -0.10(-2.90%) |
May 11, 2009 | 3.506 | 3.580 | 3.479 | 3.479 | 339,739 | +0.05(+1.37%) |
May 08, 2009 | 3.291 | 3.432 | 3.264 | 3.432 | 455,103 | +0.36(+11.60%) |
May 07, 2009 | 3.217 | 3.230 | 3.008 | 3.075 | 2,361,181 | +0.02(+0.66%) |
May 06, 2009 | 2.961 | 3.068 | 2.961 | 3.055 | 365,163 | +0.11(+3.65%) |
May 05, 2009 | 2.988 | 2.988 | 2.927 | 2.947 | 408,788 | -0.05(-1.57%) |
May 04, 2009 | 2.920 | 2.994 | 2.920 | 2.994 | 421,803 | +0.16(+5.70%) |
May 01, 2009 | 2.833 | 2.853 | 2.809 | 2.833 | 305,644 | +0.00(+0.00%) |
Apr 30, 2009 | 2.860 | 2.873 | 2.826 | 2.833 | 358,877 | -0.07(-2.32%) |
Apr 29, 2009 | 2.799 | 2.907 | 2.786 | 2.900 | 447,492 | +0.10(+3.61%) |
Apr 28, 2009 | 2.719 | 2.826 | 2.719 | 2.799 | 399,033 | -0.08(-2.80%) |
Apr 27, 2009 | 2.759 | 2.880 | 2.751 | 2.880 | 365,814 | +0.05(+1.66%) |
Apr 24, 2009 | 2.732 | 2.880 | 2.732 | 2.833 | 664,794 | +0.15(+5.78%) |
Apr 23, 2009 | 2.591 | 2.678 | 2.584 | 2.678 | 1,125,759 | +0.06(+2.31%) |
Apr 22, 2009 | 2.618 | 2.685 | 2.611 | 2.618 | 823,608 | -0.04(-1.52%) |
Apr 21, 2009 | 2.564 | 2.705 | 2.564 | 2.658 | 937,711 | +0.11(+4.50%) |
Apr 20, 2009 | 2.665 | 2.665 | 2.503 | 2.544 | 1,275,285 | -0.13(-4.79%) |
Apr 17, 2009 | 2.665 | 2.692 | 2.658 | 2.671 | 575,752 | +0.00(+0.00%) |
Apr 16, 2009 | 2.671 | 2.671 | 2.577 | 2.671 | 897,311 | +0.08(+3.12%) |
Apr 15, 2009 | 2.618 | 2.651 | 2.591 | 2.591 | 1,479,657 | -0.03(-1.03%) |
Apr 14, 2009 | 2.685 | 2.685 | 2.577 | 2.618 | 1,040,156 | -0.03(-1.27%) |
Apr 13, 2009 | 2.685 | 2.692 | 2.604 | 2.651 | 1,671,146 | -0.19(-6.63%) |
Apr 09, 2009 | 3.062 | 3.062 | 2.840 | 2.840 | 2,964,426 | +0.16(+6.03%) |
Apr 08, 2009 | 2.618 | 2.712 | 2.618 | 2.678 | 947,739 | +0.08(+3.11%) |
Apr 07, 2009 | 2.665 | 2.678 | 2.584 | 2.597 | 549,706 | -0.05(-2.03%) |
Apr 06, 2009 | 2.779 | 2.779 | 2.618 | 2.651 | 825,645 | -0.15(-5.29%) |
Apr 03, 2009 | 2.725 | 2.820 | 2.725 | 2.799 | 591,136 | -0.03(-0.95%) |
Apr 02, 2009 | 2.853 | 2.894 | 2.813 | 2.826 | 651,351 | +0.11(+4.22%) |
Apr 01, 2009 | 2.631 | 2.712 | 2.597 | 2.712 | 600,501 | +0.07(+2.54%) |
Mar 31, 2009 | 2.523 | 2.653 | 2.523 | 2.645 | 1,320,214 | +0.01(+0.51%) |
Mar 30, 2009 | 2.766 | 2.766 | 2.618 | 2.631 | 265,021 | -0.58(-18.03%) |
Mar 26, 2009 | 3.210 | 3.217 | 3.129 | 3.210 | 333,157 | -0.03(-1.04%) |
Mar 25, 2009 | 3.297 | 3.297 | 3.149 | 3.243 | 401,995 | +0.17(+5.70%) |
Mar 24, 2009 | 3.001 | 3.166 | 3.001 | 3.068 | 252,689 | -0.11(-3.59%) |
Mar 23, 2009 | 3.109 | 3.196 | 3.062 | 3.183 | 843,484 | +0.36(+12.89%) |
Mar 20, 2009 | 2.799 | 2.907 | 2.799 | 2.820 | 494,717 | -0.14(-4.88%) |
Mar 19, 2009 | 3.021 | 3.021 | 2.887 | 2.964 | 643,932 | +0.02(+0.80%) |
Mar 18, 2009 | 2.712 | 2.954 | 2.490 | 2.941 | 669,207 | +0.11(+4.05%) |
Mar 17, 2009 | 2.665 | 2.826 | 2.651 | 2.826 | 552,730 | +0.24(+9.37%) |
Mar 16, 2009 | 2.577 | 2.725 | 2.544 | 2.584 | 509,469 | +0.12(+4.92%) |
Mar 13, 2009 | 2.429 | 2.517 | 2.422 | 2.463 | 0 | +0.01(+0.27%) |
Mar 12, 2009 | 2.355 | 2.463 | 2.355 | 2.456 | 637,656 | +0.01(+0.27%) |
Mar 11, 2009 | 2.470 | 2.497 | 2.355 | 2.449 | 1,157,434 | +0.03(+1.11%) |
Mar 10, 2009 | 2.476 | 2.476 | 2.308 | 2.422 | 1,286,003 | +0.18(+8.11%) |
Mar 09, 2009 | 2.248 | 2.315 | 2.194 | 2.241 | 632,646 | -0.10(-4.31%) |
Mar 06, 2009 | 2.456 | 2.456 | 2.248 | 2.342 | 0 | -0.04(-1.76%) |
Mar 05, 2009 | 2.436 | 2.456 | 2.288 | 2.384 | 337,263 | -0.05(-2.14%) |
Mar 04, 2009 | 2.396 | 2.517 | 2.396 | 2.436 | 766,171 | +0.07(+3.13%) |