Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.916 | 2.941 | 2.809 | 2.936 | 172,806 | +0.02(+0.76%) |
May 28, 2009 | 3.118 | 3.121 | 2.751 | 2.914 | 272,796 | +0.19(+6.78%) |
May 27, 2009 | 2.789 | 2.955 | 2.729 | 2.729 | 127,146 | -0.09(-3.33%) |
May 26, 2009 | 2.568 | 3.041 | 2.555 | 2.823 | 157,453 | +0.24(+9.19%) |
May 22, 2009 | 2.707 | 2.869 | 2.571 | 2.585 | 64,324 | -0.11(-4.00%) |
May 21, 2009 | 2.709 | 2.784 | 2.635 | 2.693 | 90,217 | -0.07(-2.50%) |
May 20, 2009 | 2.878 | 2.939 | 2.756 | 2.762 | 110,480 | -0.08(-2.82%) |
May 19, 2009 | 2.872 | 2.903 | 2.789 | 2.842 | 46,093 | -0.01(-0.29%) |
May 18, 2009 | 2.831 | 2.853 | 2.767 | 2.850 | 108,539 | -0.01(-0.29%) |
May 15, 2009 | 3.088 | 3.088 | 2.858 | 2.858 | 70,049 | -0.19(-6.33%) |
May 14, 2009 | 3.060 | 3.124 | 3.013 | 3.052 | 40,430 | +0.02(+0.82%) |
May 13, 2009 | 3.038 | 3.093 | 2.903 | 3.027 | 107,004 | -0.01(-0.36%) |
May 12, 2009 | 3.077 | 3.137 | 3.038 | 3.038 | 100,338 | -0.01(-0.18%) |
May 11, 2009 | 3.063 | 3.066 | 3.024 | 3.043 | 63,245 | -0.09(-2.91%) |
May 08, 2009 | 3.223 | 3.228 | 3.049 | 3.135 | 67,069 | -0.01(-0.44%) |
May 07, 2009 | 3.226 | 3.226 | 3.049 | 3.148 | 109,234 | +0.03(+0.89%) |
May 06, 2009 | 3.284 | 3.284 | 3.043 | 3.121 | 86,828 | -0.10(-3.25%) |
May 05, 2009 | 3.157 | 3.245 | 3.157 | 3.226 | 90,583 | +0.06(+1.92%) |
May 04, 2009 | 3.151 | 3.309 | 3.107 | 3.165 | 58,100 | +0.04(+1.33%) |
May 01, 2009 | 3.220 | 3.242 | 3.046 | 3.124 | 62,767 | -0.10(-3.00%) |
Apr 30, 2009 | 3.085 | 3.300 | 2.933 | 3.220 | 158,453 | +0.18(+5.90%) |
Apr 29, 2009 | 2.751 | 3.118 | 2.751 | 3.041 | 160,082 | +0.31(+11.44%) |
Apr 28, 2009 | 2.803 | 2.811 | 2.695 | 2.729 | 56,033 | -0.10(-3.61%) |
Apr 27, 2009 | 3.107 | 3.107 | 2.789 | 2.831 | 132,520 | -0.37(-11.56%) |
Apr 24, 2009 | 3.162 | 3.248 | 3.068 | 3.201 | 156,269 | +0.09(+2.84%) |
Apr 23, 2009 | 3.121 | 3.190 | 3.035 | 3.113 | 172,498 | -0.01(-0.44%) |
Apr 22, 2009 | 3.032 | 3.146 | 2.955 | 3.126 | 99,371 | +0.04(+1.34%) |
Apr 21, 2009 | 2.919 | 3.212 | 2.919 | 3.085 | 152,616 | +0.14(+4.78%) |
Apr 20, 2009 | 2.980 | 3.019 | 2.742 | 2.944 | 185,272 | -0.12(-4.05%) |
Apr 17, 2009 | 3.038 | 3.074 | 2.853 | 3.068 | 169,442 | +0.05(+1.55%) |
Apr 16, 2009 | 3.066 | 3.093 | 2.983 | 3.021 | 169,670 | +0.01(+0.27%) |
Apr 15, 2009 | 3.124 | 3.124 | 2.883 | 3.013 | 120,394 | -0.12(-3.96%) |
Apr 14, 2009 | 3.157 | 3.303 | 3.135 | 3.137 | 78,895 | -0.09(-2.91%) |
Apr 13, 2009 | 3.101 | 3.245 | 3.010 | 3.231 | 97,995 | +0.06(+2.01%) |
Apr 09, 2009 | 3.154 | 3.245 | 3.093 | 3.168 | 143,191 | +0.12(+3.80%) |
Apr 08, 2009 | 3.038 | 3.115 | 2.905 | 3.052 | 73,348 | +0.05(+1.75%) |
Apr 07, 2009 | 3.206 | 3.270 | 2.977 | 2.999 | 125,039 | -0.26(-7.89%) |
Apr 06, 2009 | 3.198 | 3.272 | 3.198 | 3.256 | 62,977 | -0.01(-0.17%) |
Apr 03, 2009 | 3.228 | 3.383 | 3.206 | 3.262 | 62,069 | +0.03(+1.03%) |
Apr 02, 2009 | 2.919 | 3.314 | 2.734 | 3.228 | 163,297 | +0.38(+13.28%) |
Apr 01, 2009 | 2.806 | 2.900 | 2.712 | 2.850 | 128,906 | -0.01(-0.29%) |
Mar 31, 2009 | 2.845 | 2.941 | 2.762 | 2.858 | 683,671 | +0.07(+2.37%) |
Mar 30, 2009 | 2.513 | 2.947 | 2.505 | 2.792 | 246,947 | +0.07(+2.64%) |
Mar 26, 2009 | 2.430 | 2.720 | 2.417 | 2.720 | 105,512 | +0.31(+13.09%) |
Mar 25, 2009 | 2.359 | 2.477 | 2.234 | 2.405 | 55,605 | +0.12(+5.45%) |
Mar 24, 2009 | 2.433 | 2.469 | 2.276 | 2.281 | 64,697 | -0.19(-7.71%) |
Mar 23, 2009 | 2.295 | 2.472 | 2.041 | 2.472 | 163,768 | +0.40(+19.17%) |
Mar 20, 2009 | 2.317 | 2.342 | 2.074 | 2.074 | 149,393 | -0.23(-9.95%) |
Mar 19, 2009 | 2.251 | 2.336 | 2.212 | 2.303 | 44,203 | +0.05(+2.08%) |
Mar 18, 2009 | 2.215 | 2.273 | 2.209 | 2.256 | 82,733 | +0.03(+1.49%) |
Mar 17, 2009 | 2.146 | 2.223 | 2.071 | 2.223 | 75,640 | +0.07(+3.20%) |
Mar 16, 2009 | 2.312 | 2.336 | 2.140 | 2.154 | 57,564 | -0.13(-5.57%) |
Mar 13, 2009 | 2.331 | 2.345 | 2.251 | 2.281 | 98,216 | -0.06(-2.48%) |
Mar 12, 2009 | 2.093 | 2.348 | 2.093 | 2.339 | 82,682 | +0.22(+10.43%) |
Mar 11, 2009 | 2.110 | 2.168 | 2.094 | 2.118 | 100,881 | +0.03(+1.59%) |
Mar 10, 2009 | 1.831 | 2.091 | 1.831 | 2.085 | 95,699 | +0.30(+17.05%) |
Mar 09, 2009 | 1.759 | 1.817 | 1.721 | 1.781 | 56,253 | -0.01(-0.31%) |
Mar 06, 2009 | 1.770 | 1.792 | 1.671 | 1.787 | 115,607 | +0.04(+2.21%) |
Mar 05, 2009 | 1.872 | 1.917 | 1.734 | 1.748 | 57,430 | -0.18(-9.44%) |
Mar 04, 2009 | 1.867 | 1.930 | 1.756 | 1.930 | 76,773 | -0.02(-0.99%) |