Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.220 | 3.263 | 3.220 | 3.249 | 312,652 | +0.03(+0.91%) |
May 28, 2009 | 3.215 | 3.220 | 3.143 | 3.220 | 277,041 | +0.06(+1.84%) |
May 27, 2009 | 3.191 | 3.191 | 3.143 | 3.162 | 196,344 | +0.00(+0.00%) |
May 26, 2009 | 3.167 | 3.188 | 3.149 | 3.162 | 301,887 | +0.01(+0.34%) |
May 22, 2009 | 3.151 | 3.172 | 3.117 | 3.151 | 181,580 | +0.03(+0.85%) |
May 21, 2009 | 3.125 | 3.146 | 3.072 | 3.125 | 221,534 | -0.01(-0.17%) |
May 20, 2009 | 3.114 | 3.167 | 3.111 | 3.130 | 277,030 | +0.03(+1.03%) |
May 19, 2009 | 3.114 | 3.180 | 3.072 | 3.098 | 352,229 | +0.01(+0.17%) |
May 18, 2009 | 2.997 | 3.098 | 2.995 | 3.093 | 343,566 | +0.10(+3.18%) |
May 15, 2009 | 3.021 | 3.040 | 2.990 | 2.997 | 225,926 | -0.03(-1.14%) |
May 14, 2009 | 3.080 | 3.122 | 2.990 | 3.032 | 295,662 | -0.06(-1.89%) |
May 13, 2009 | 3.101 | 3.180 | 3.088 | 3.090 | 222,737 | -0.12(-3.87%) |
May 12, 2009 | 3.196 | 3.223 | 3.141 | 3.215 | 288,270 | +0.02(+0.50%) |
May 11, 2009 | 3.207 | 3.239 | 3.180 | 3.199 | 200,253 | -0.06(-1.87%) |
May 08, 2009 | 3.212 | 3.263 | 3.207 | 3.260 | 243,667 | +0.07(+2.07%) |
May 07, 2009 | 3.252 | 3.309 | 3.194 | 3.194 | 263,744 | -0.06(-1.79%) |
May 06, 2009 | 3.172 | 3.252 | 3.172 | 3.252 | 282,761 | +0.06(+1.83%) |
May 05, 2009 | 3.260 | 3.260 | 3.130 | 3.194 | 360,273 | -0.05(-1.60%) |
May 04, 2009 | 3.257 | 3.260 | 3.202 | 3.246 | 429,270 | -0.01(-0.44%) |
May 01, 2009 | 3.117 | 3.263 | 3.021 | 3.260 | 766,218 | +0.24(+7.89%) |
Apr 30, 2009 | 3.021 | 3.048 | 2.992 | 3.021 | 265,970 | +0.02(+0.71%) |
Apr 29, 2009 | 2.992 | 3.005 | 2.921 | 3.000 | 276,226 | +0.05(+1.62%) |
Apr 28, 2009 | 2.950 | 2.971 | 2.862 | 2.952 | 378,619 | -0.02(-0.62%) |
Apr 27, 2009 | 2.931 | 2.971 | 2.852 | 2.971 | 300,895 | +0.05(+1.82%) |
Apr 24, 2009 | 2.857 | 2.935 | 2.852 | 2.918 | 490,338 | +0.04(+1.47%) |
Apr 23, 2009 | 2.878 | 2.886 | 2.838 | 2.876 | 282,961 | +0.03(+1.05%) |
Apr 22, 2009 | 2.857 | 2.884 | 2.793 | 2.846 | 276,124 | -0.02(-0.77%) |
Apr 21, 2009 | 2.804 | 2.910 | 2.804 | 2.868 | 230,876 | -0.02(-0.55%) |
Apr 20, 2009 | 2.952 | 2.952 | 2.841 | 2.884 | 163,601 | -0.14(-4.73%) |
Apr 17, 2009 | 2.982 | 3.085 | 2.982 | 3.027 | 244,226 | +0.06(+1.87%) |
Apr 16, 2009 | 2.958 | 2.992 | 2.894 | 2.971 | 158,054 | +0.08(+2.94%) |
Apr 15, 2009 | 2.783 | 2.897 | 2.783 | 2.886 | 207,071 | +0.07(+2.64%) |
Apr 14, 2009 | 2.862 | 2.889 | 2.812 | 2.812 | 165,366 | -0.09(-3.02%) |
Apr 13, 2009 | 2.889 | 2.950 | 2.860 | 2.899 | 354,965 | -0.02(-0.55%) |
Apr 09, 2009 | 2.860 | 2.915 | 2.815 | 2.915 | 190,647 | +0.11(+3.97%) |
Apr 08, 2009 | 2.746 | 2.825 | 2.720 | 2.804 | 102,947 | +0.06(+2.03%) |
Apr 07, 2009 | 2.724 | 2.791 | 2.693 | 2.748 | 194,733 | +0.00(+0.10%) |
Apr 06, 2009 | 2.862 | 2.862 | 2.709 | 2.746 | 314,909 | -0.05(-1.80%) |
Apr 03, 2009 | 2.762 | 2.836 | 2.695 | 2.796 | 196,310 | +0.00(+0.10%) |
Apr 02, 2009 | 2.777 | 2.833 | 2.775 | 2.793 | 230,148 | +0.10(+3.54%) |
Apr 01, 2009 | 2.571 | 2.717 | 2.565 | 2.698 | 209,520 | +0.07(+2.62%) |
Mar 31, 2009 | 2.682 | 2.682 | 2.616 | 2.629 | 214,957 | +0.02(+0.61%) |
Mar 30, 2009 | 2.605 | 2.682 | 2.518 | 2.613 | 262,065 | -0.15(-5.46%) |
Mar 26, 2009 | 2.746 | 2.785 | 2.701 | 2.764 | 303,280 | +0.01(+0.48%) |
Mar 25, 2009 | 2.783 | 2.836 | 2.642 | 2.751 | 274,656 | +0.04(+1.47%) |
Mar 24, 2009 | 2.735 | 2.743 | 2.671 | 2.711 | 178,825 | -0.03(-1.06%) |
Mar 23, 2009 | 2.608 | 2.743 | 2.569 | 2.740 | 305,989 | +0.25(+10.12%) |
Mar 20, 2009 | 2.520 | 2.534 | 2.441 | 2.489 | 286,572 | -0.01(-0.21%) |
Mar 19, 2009 | 2.518 | 2.579 | 2.481 | 2.494 | 333,484 | -0.03(-1.05%) |
Mar 18, 2009 | 2.510 | 2.536 | 2.433 | 2.520 | 355,463 | +0.02(+0.74%) |
Mar 17, 2009 | 2.528 | 2.539 | 2.452 | 2.502 | 359,058 | -0.03(-1.05%) |
Mar 16, 2009 | 2.558 | 2.618 | 2.528 | 2.528 | 368,035 | +0.02(+0.95%) |
Mar 13, 2009 | 2.597 | 2.597 | 2.438 | 2.505 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.369 | 2.505 | 2.335 | 2.505 | 1,049,625 | +0.11(+4.42%) |
Mar 11, 2009 | 2.218 | 2.452 | 2.213 | 2.399 | 795,271 | +0.09(+3.90%) |
Mar 10, 2009 | 2.176 | 2.308 | 2.168 | 2.308 | 826,630 | +0.14(+6.22%) |
Mar 09, 2009 | 2.152 | 2.224 | 2.139 | 2.173 | 1,202,574 | -0.08(-3.64%) |
Mar 06, 2009 | 2.255 | 2.369 | 2.186 | 2.255 | 0 | -0.08(-3.30%) |
Mar 05, 2009 | 2.377 | 2.446 | 2.306 | 2.332 | 717,042 | -0.17(-6.73%) |
Mar 04, 2009 | 2.266 | 2.510 | 2.266 | 2.501 | 733,565 | +0.12(+4.83%) |