Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.610 | 3.230 | 2.560 | 3.230 | 225,399 | +0.63(+24.23%) |
May 28, 2009 | 2.750 | 2.770 | 2.500 | 2.600 | 173,069 | -0.20(-7.14%) |
May 27, 2009 | 2.910 | 3.000 | 2.730 | 2.800 | 122,007 | -0.15(-5.08%) |
May 26, 2009 | 2.500 | 2.950 | 2.430 | 2.950 | 158,633 | +0.45(+18.00%) |
May 22, 2009 | 2.930 | 2.940 | 2.480 | 2.500 | 200,572 | -0.43(-14.68%) |
May 21, 2009 | 2.730 | 2.930 | 2.650 | 2.930 | 127,947 | +0.09(+3.17%) |
May 20, 2009 | 3.160 | 3.200 | 2.830 | 2.840 | 269,132 | -0.31(-9.84%) |
May 19, 2009 | 2.600 | 3.220 | 2.392 | 3.150 | 423,553 | +0.58(+22.57%) |
May 18, 2009 | 2.040 | 2.570 | 2.040 | 2.570 | 532,276 | +0.53(+25.98%) |
May 15, 2009 | 2.140 | 2.170 | 2.000 | 2.040 | 153,357 | -0.14(-6.42%) |
May 14, 2009 | 2.340 | 2.340 | 2.050 | 2.180 | 310,665 | -0.10(-4.39%) |
May 13, 2009 | 2.500 | 2.500 | 2.180 | 2.280 | 365,845 | -0.24(-9.52%) |
May 12, 2009 | 2.900 | 2.910 | 2.400 | 2.520 | 334,674 | -0.40(-13.70%) |
May 11, 2009 | 3.180 | 3.180 | 2.890 | 2.920 | 270,403 | -0.31(-9.60%) |
May 08, 2009 | 2.690 | 3.670 | 2.620 | 3.230 | 1,514,839 | +0.51(+18.75%) |
May 07, 2009 | 2.920 | 3.050 | 2.620 | 2.720 | 307,208 | -0.09(-3.20%) |
May 06, 2009 | 2.410 | 2.950 | 2.390 | 2.810 | 779,265 | +0.44(+18.57%) |
May 05, 2009 | 2.590 | 2.620 | 2.340 | 2.370 | 91,779 | -0.25(-9.54%) |
May 04, 2009 | 2.620 | 2.650 | 2.540 | 2.620 | 231,228 | +0.14(+5.65%) |
May 01, 2009 | 2.290 | 2.510 | 2.190 | 2.480 | 278,797 | +0.17(+7.36%) |
Apr 30, 2009 | 2.310 | 2.315 | 2.170 | 2.310 | 127,502 | +0.04(+1.76%) |
Apr 29, 2009 | 2.090 | 2.280 | 2.060 | 2.270 | 48,890 | +0.20(+9.66%) |
Apr 28, 2009 | 2.060 | 2.130 | 2.060 | 2.070 | 37,349 | -0.02(-0.96%) |
Apr 27, 2009 | 2.160 | 2.250 | 2.090 | 2.090 | 43,194 | -0.18(-7.93%) |
Apr 24, 2009 | 2.150 | 2.570 | 2.120 | 2.270 | 63,470 | +0.14(+6.57%) |
Apr 23, 2009 | 2.340 | 2.340 | 2.130 | 2.130 | 37,595 | -0.21(-8.97%) |
Apr 22, 2009 | 2.330 | 2.400 | 2.310 | 2.340 | 57,712 | -0.01(-0.43%) |
Apr 21, 2009 | 2.190 | 2.420 | 2.140 | 2.350 | 38,743 | +0.15(+6.82%) |
Apr 20, 2009 | 2.460 | 2.460 | 2.190 | 2.200 | 48,705 | -0.31(-12.35%) |
Apr 17, 2009 | 2.520 | 2.520 | 2.470 | 2.510 | 54,450 | +0.00(+0.00%) |
Apr 16, 2009 | 2.460 | 2.520 | 2.410 | 2.510 | 71,901 | +0.05(+2.03%) |
Apr 15, 2009 | 2.340 | 2.460 | 2.340 | 2.460 | 51,299 | +0.10(+4.24%) |
Apr 14, 2009 | 2.380 | 2.430 | 2.360 | 2.360 | 45,276 | -0.07(-2.88%) |
Apr 13, 2009 | 2.430 | 2.450 | 2.340 | 2.430 | 55,083 | -0.01(-0.41%) |
Apr 09, 2009 | 2.170 | 2.440 | 2.170 | 2.440 | 59,765 | +0.34(+16.19%) |
Apr 08, 2009 | 2.220 | 2.220 | 2.080 | 2.100 | 36,614 | -0.15(-6.67%) |
Apr 07, 2009 | 2.420 | 2.420 | 2.250 | 2.250 | 39,818 | -0.22(-8.91%) |
Apr 06, 2009 | 2.520 | 2.540 | 2.424 | 2.470 | 33,918 | -0.10(-3.89%) |
Apr 03, 2009 | 2.500 | 2.590 | 2.460 | 2.570 | 46,591 | +0.12(+4.90%) |
Apr 02, 2009 | 2.420 | 2.650 | 2.380 | 2.450 | 95,137 | +0.15(+6.52%) |
Apr 01, 2009 | 2.020 | 2.300 | 1.970 | 2.300 | 60,661 | +0.19(+9.00%) |
Mar 31, 2009 | 2.140 | 2.170 | 2.080 | 2.110 | 40,007 | +0.01(+0.48%) |
Mar 30, 2009 | 2.070 | 2.130 | 2.000 | 2.100 | 61,857 | -0.22(-9.48%) |
Mar 26, 2009 | 2.390 | 2.520 | 2.300 | 2.320 | 112,379 | -0.02(-0.85%) |
Mar 25, 2009 | 2.540 | 2.580 | 2.230 | 2.340 | 95,689 | -0.11(-4.49%) |
Mar 24, 2009 | 2.640 | 2.650 | 2.450 | 2.450 | 96,255 | -0.26(-9.59%) |
Mar 23, 2009 | 2.650 | 2.730 | 2.640 | 2.710 | 111,009 | +0.12(+4.63%) |
Mar 20, 2009 | 2.590 | 2.600 | 2.420 | 2.590 | 154,787 | +0.02(+0.78%) |
Mar 19, 2009 | 2.580 | 2.650 | 2.500 | 2.570 | 83,331 | +0.04(+1.58%) |
Mar 18, 2009 | 2.480 | 2.600 | 2.450 | 2.530 | 66,133 | +0.02(+0.80%) |
Mar 17, 2009 | 2.290 | 2.520 | 2.270 | 2.510 | 65,445 | +0.21(+9.13%) |
Mar 16, 2009 | 2.350 | 2.480 | 2.260 | 2.300 | 160,958 | -0.02(-0.86%) |
Mar 13, 2009 | 2.390 | 2.410 | 2.270 | 2.320 | 0 | -0.06(-2.52%) |
Mar 12, 2009 | 1.800 | 2.400 | 1.800 | 2.380 | 164,657 | +0.60(+33.71%) |
Mar 11, 2009 | 1.650 | 1.780 | 1.550 | 1.780 | 98,387 | +0.11(+6.59%) |
Mar 10, 2009 | 1.630 | 1.710 | 1.610 | 1.670 | 53,880 | +0.11(+7.05%) |
Mar 09, 2009 | 1.780 | 1.870 | 1.560 | 1.560 | 60,051 | -0.23(-12.85%) |
Mar 06, 2009 | 1.670 | 1.900 | 1.670 | 1.790 | 0 | +0.17(+10.49%) |
Mar 05, 2009 | 1.620 | 1.700 | 1.590 | 1.620 | 18,300 | -0.06(-3.57%) |
Mar 04, 2009 | 1.570 | 1.680 | 1.570 | 1.680 | 44,633 | +0.08(+5.00%) |