Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.518 | 2.549 | 2.380 | 2.549 | 277,476 | +0.07(+2.78%) |
May 28, 2009 | 2.541 | 2.549 | 2.380 | 2.480 | 115,654 | -0.04(-1.52%) |
May 27, 2009 | 2.556 | 2.579 | 2.334 | 2.518 | 230,294 | -0.02(-0.60%) |
May 26, 2009 | 2.342 | 2.717 | 2.319 | 2.533 | 290,652 | +0.15(+6.43%) |
May 22, 2009 | 2.373 | 2.426 | 2.342 | 2.380 | 85,728 | +0.02(+0.97%) |
May 21, 2009 | 2.380 | 2.419 | 2.319 | 2.357 | 134,470 | -0.05(-1.91%) |
May 20, 2009 | 2.465 | 2.556 | 2.350 | 2.403 | 377,300 | -0.03(-1.26%) |
May 19, 2009 | 2.487 | 2.549 | 2.419 | 2.434 | 87,697 | -0.07(-2.75%) |
May 18, 2009 | 2.357 | 2.510 | 2.311 | 2.503 | 224,080 | +0.21(+9.00%) |
May 15, 2009 | 2.388 | 2.457 | 2.296 | 2.296 | 273,991 | -0.06(-2.60%) |
May 14, 2009 | 2.319 | 2.633 | 2.311 | 2.357 | 386,404 | +0.06(+2.67%) |
May 13, 2009 | 2.503 | 2.556 | 2.281 | 2.296 | 158,739 | -0.25(-9.91%) |
May 12, 2009 | 2.748 | 2.801 | 2.526 | 2.549 | 138,521 | -0.20(-7.24%) |
May 11, 2009 | 2.809 | 2.824 | 2.679 | 2.748 | 130,013 | -0.12(-4.27%) |
May 08, 2009 | 3.092 | 3.092 | 2.817 | 2.870 | 276,313 | -0.15(-5.06%) |
May 07, 2009 | 2.977 | 3.352 | 2.817 | 3.023 | 466,032 | -0.49(-13.94%) |
May 06, 2009 | 3.750 | 3.789 | 3.482 | 3.513 | 243,547 | -0.20(-5.36%) |
May 05, 2009 | 3.750 | 3.823 | 3.651 | 3.712 | 212,278 | -0.08(-2.02%) |
May 04, 2009 | 3.781 | 3.827 | 3.459 | 3.789 | 221,114 | +0.20(+5.54%) |
May 01, 2009 | 3.437 | 3.674 | 3.383 | 3.590 | 149,346 | +0.13(+3.76%) |
Apr 30, 2009 | 3.444 | 3.704 | 3.360 | 3.459 | 332,345 | +0.03(+0.89%) |
Apr 29, 2009 | 3.215 | 3.429 | 3.138 | 3.429 | 294,405 | +0.23(+7.18%) |
Apr 28, 2009 | 3.084 | 3.222 | 3.061 | 3.199 | 167,889 | +0.08(+2.45%) |
Apr 27, 2009 | 3.123 | 3.207 | 3.046 | 3.123 | 169,424 | -0.06(-1.92%) |
Apr 24, 2009 | 3.031 | 3.207 | 3.008 | 3.184 | 202,025 | +0.20(+6.67%) |
Apr 23, 2009 | 3.138 | 3.169 | 2.947 | 2.985 | 195,248 | -0.16(-5.11%) |
Apr 22, 2009 | 3.031 | 3.192 | 3.016 | 3.146 | 212,044 | +0.05(+1.73%) |
Apr 21, 2009 | 2.885 | 3.130 | 2.885 | 3.092 | 138,998 | +0.20(+6.88%) |
Apr 20, 2009 | 3.023 | 3.069 | 2.878 | 2.893 | 94,258 | -0.21(-6.67%) |
Apr 17, 2009 | 3.146 | 3.146 | 2.931 | 3.100 | 130,314 | -0.04(-1.22%) |
Apr 16, 2009 | 3.046 | 3.215 | 2.924 | 3.138 | 89,740 | +0.14(+4.59%) |
Apr 15, 2009 | 2.947 | 3.039 | 2.924 | 3.000 | 113,834 | +0.05(+1.82%) |
Apr 14, 2009 | 3.061 | 3.215 | 2.947 | 2.947 | 144,427 | -0.16(-5.17%) |
Apr 13, 2009 | 3.092 | 3.153 | 2.901 | 3.107 | 155,441 | -0.05(-1.46%) |
Apr 09, 2009 | 3.169 | 3.230 | 2.862 | 3.153 | 332,086 | +0.07(+2.23%) |
Apr 08, 2009 | 3.061 | 3.146 | 2.878 | 3.084 | 165,892 | +0.08(+2.81%) |
Apr 07, 2009 | 3.146 | 3.283 | 2.970 | 3.000 | 247,769 | -0.21(-6.44%) |
Apr 06, 2009 | 3.123 | 3.253 | 3.061 | 3.207 | 215,522 | +0.05(+1.45%) |
Apr 03, 2009 | 2.947 | 3.459 | 2.855 | 3.161 | 299,199 | +0.23(+7.83%) |
Apr 02, 2009 | 2.947 | 3.260 | 2.801 | 2.931 | 455,846 | +0.08(+2.68%) |
Apr 01, 2009 | 2.595 | 3.054 | 2.533 | 2.855 | 332,422 | +0.22(+8.43%) |
Mar 31, 2009 | 2.465 | 2.694 | 2.304 | 2.633 | 611,654 | +0.21(+8.86%) |
Mar 30, 2009 | 2.663 | 2.663 | 2.350 | 2.419 | 264,452 | -0.49(-16.84%) |
Mar 26, 2009 | 2.771 | 2.924 | 2.633 | 2.908 | 220,127 | +0.18(+6.74%) |
Mar 25, 2009 | 2.518 | 2.763 | 2.465 | 2.725 | 309,607 | +0.24(+9.88%) |
Mar 24, 2009 | 2.633 | 2.679 | 2.480 | 2.480 | 110,032 | -0.18(-6.90%) |
Mar 23, 2009 | 2.606 | 2.786 | 2.518 | 2.663 | 212,022 | +0.05(+2.05%) |
Mar 20, 2009 | 2.916 | 2.985 | 2.602 | 2.610 | 225,773 | -0.28(-9.55%) |
Mar 19, 2009 | 3.184 | 3.184 | 2.717 | 2.885 | 258,092 | -0.26(-8.27%) |
Mar 18, 2009 | 3.153 | 3.176 | 2.970 | 3.146 | 157,934 | -0.02(-0.48%) |
Mar 17, 2009 | 3.077 | 3.222 | 3.054 | 3.161 | 306,271 | +0.12(+4.03%) |
Mar 16, 2009 | 2.832 | 3.467 | 2.832 | 3.039 | 437,429 | -0.25(-7.67%) |
Mar 13, 2009 | 3.337 | 3.406 | 3.268 | 3.291 | 354,266 | -0.01(-0.23%) |
Mar 12, 2009 | 2.817 | 3.406 | 2.817 | 3.299 | 468,985 | +0.45(+15.86%) |
Mar 11, 2009 | 2.954 | 3.398 | 2.832 | 2.847 | 204,566 | -0.10(-3.38%) |
Mar 10, 2009 | 2.357 | 2.947 | 2.357 | 2.947 | 260,620 | +0.65(+28.33%) |
Mar 09, 2009 | 2.388 | 2.510 | 2.296 | 2.296 | 1,454,515 | -0.11(-4.76%) |
Mar 06, 2009 | 2.342 | 2.579 | 2.304 | 2.411 | 421,774 | +0.09(+3.96%) |
Mar 05, 2009 | 2.709 | 2.763 | 2.296 | 2.319 | 476,315 | -0.47(-16.99%) |
Mar 04, 2009 | 2.618 | 2.832 | 2.587 | 2.794 | 150,979 | +0.09(+3.40%) |