Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.635 | 3.658 | 3.486 | 3.589 | 929,054 | -0.04(-1.10%) |
May 28, 2009 | 3.629 | 3.652 | 3.497 | 3.629 | 881,117 | +0.05(+1.44%) |
May 27, 2009 | 3.686 | 3.726 | 3.555 | 3.577 | 1,843,546 | -0.15(-4.14%) |
May 26, 2009 | 3.474 | 3.755 | 3.474 | 3.732 | 937,566 | +0.12(+3.33%) |
May 22, 2009 | 3.703 | 3.715 | 3.606 | 3.612 | 935,382 | +0.03(+0.96%) |
May 21, 2009 | 3.526 | 3.652 | 3.526 | 3.577 | 1,283,912 | -0.05(-1.42%) |
May 20, 2009 | 3.703 | 3.766 | 3.595 | 3.629 | 1,357,412 | -0.02(-0.63%) |
May 19, 2009 | 3.577 | 3.732 | 3.555 | 3.652 | 1,661,440 | +0.05(+1.27%) |
May 18, 2009 | 3.394 | 3.606 | 3.389 | 3.606 | 1,608,049 | +0.50(+16.02%) |
May 15, 2009 | 3.217 | 3.274 | 3.079 | 3.108 | 988,679 | -0.06(-1.99%) |
May 14, 2009 | 3.194 | 3.245 | 3.160 | 3.171 | 1,317,061 | +0.14(+4.73%) |
May 13, 2009 | 3.068 | 3.085 | 2.982 | 3.028 | 1,901,268 | -0.50(-14.26%) |
May 12, 2009 | 3.515 | 3.543 | 3.377 | 3.532 | 1,244,560 | +0.06(+1.82%) |
May 11, 2009 | 3.566 | 3.577 | 3.469 | 3.469 | 1,643,321 | -0.47(-11.92%) |
May 08, 2009 | 3.686 | 3.938 | 3.577 | 3.938 | 2,035,421 | +0.60(+17.81%) |
May 07, 2009 | 3.457 | 3.503 | 3.234 | 3.343 | 2,554,438 | -0.06(-1.85%) |
May 06, 2009 | 3.303 | 3.417 | 3.194 | 3.406 | 3,021,890 | +0.09(+2.59%) |
May 05, 2009 | 3.245 | 3.389 | 3.177 | 3.320 | 2,746,830 | -0.11(-3.33%) |
May 04, 2009 | 3.275 | 3.434 | 3.274 | 3.434 | 3,662,202 | +0.53(+18.34%) |
May 01, 2009 | 2.833 | 2.902 | 2.433 | 2.902 | 2,480,157 | +0.18(+6.74%) |
Apr 30, 2009 | 2.954 | 3.022 | 2.719 | 2.719 | 8,026,334 | +0.22(+8.70%) |
Apr 29, 2009 | 2.473 | 2.559 | 2.461 | 2.501 | 2,308,879 | +0.11(+4.55%) |
Apr 28, 2009 | 2.301 | 2.416 | 2.278 | 2.393 | 1,211,538 | +0.03(+1.46%) |
Apr 27, 2009 | 2.330 | 2.393 | 2.307 | 2.358 | 991,750 | -0.18(-7.21%) |
Apr 24, 2009 | 2.444 | 2.541 | 2.398 | 2.541 | 1,170,879 | +0.17(+6.99%) |
Apr 23, 2009 | 2.358 | 2.381 | 2.295 | 2.375 | 1,008,744 | +0.06(+2.47%) |
Apr 22, 2009 | 2.295 | 2.416 | 2.290 | 2.318 | 1,265,264 | -0.07(-3.11%) |
Apr 21, 2009 | 2.238 | 2.410 | 2.221 | 2.393 | 2,257,882 | +0.07(+3.21%) |
Apr 20, 2009 | 2.478 | 2.484 | 2.312 | 2.318 | 1,649,833 | -0.37(-13.83%) |
Apr 17, 2009 | 2.679 | 2.730 | 2.633 | 2.690 | 1,305,184 | +0.05(+1.95%) |
Apr 16, 2009 | 2.667 | 2.719 | 2.604 | 2.639 | 877,969 | -0.05(-1.92%) |
Apr 15, 2009 | 2.524 | 2.690 | 2.507 | 2.690 | 760,126 | +0.15(+6.09%) |
Apr 14, 2009 | 2.547 | 2.650 | 2.513 | 2.536 | 1,218,622 | -0.12(-4.53%) |
Apr 13, 2009 | 2.604 | 2.685 | 2.261 | 2.656 | 855,163 | +0.08(+3.11%) |
Apr 09, 2009 | 2.513 | 2.576 | 2.473 | 2.576 | 1,033,284 | +0.17(+6.89%) |
Apr 08, 2009 | 2.404 | 2.433 | 2.335 | 2.410 | 888,504 | +0.13(+5.51%) |
Apr 07, 2009 | 2.318 | 2.364 | 2.284 | 2.284 | 1,005,164 | -0.30(-11.53%) |
Apr 06, 2009 | 2.404 | 2.582 | 2.370 | 2.582 | 938,962 | +0.01(+0.45%) |
Apr 03, 2009 | 2.496 | 2.610 | 2.433 | 2.570 | 751,667 | -0.05(-1.96%) |
Apr 02, 2009 | 2.564 | 2.673 | 2.553 | 2.622 | 1,308,105 | +0.26(+11.16%) |
Apr 01, 2009 | 2.101 | 2.398 | 2.089 | 2.358 | 1,321,397 | +0.16(+7.29%) |
Mar 31, 2009 | 2.141 | 2.278 | 2.095 | 2.198 | 1,676,927 | +0.06(+2.95%) |
Mar 30, 2009 | 2.255 | 2.272 | 2.106 | 2.135 | 905,284 | -0.71(-24.95%) |
Mar 26, 2009 | 2.742 | 2.845 | 2.662 | 2.845 | 2,691,658 | +0.21(+8.04%) |
Mar 25, 2009 | 2.639 | 2.748 | 2.496 | 2.633 | 1,536,293 | +0.20(+8.24%) |
Mar 24, 2009 | 2.501 | 2.570 | 2.410 | 2.433 | 1,964,769 | -0.41(-14.49%) |
Mar 23, 2009 | 2.679 | 2.873 | 2.673 | 2.845 | 2,503,033 | +0.77(+36.92%) |
Mar 20, 2009 | 2.250 | 2.290 | 2.078 | 2.078 | 1,743,776 | -0.05(-2.16%) |
Mar 19, 2009 | 2.370 | 2.381 | 2.112 | 2.124 | 2,094,974 | +0.09(+4.21%) |
Mar 18, 2009 | 1.815 | 2.072 | 1.797 | 2.038 | 1,563,258 | +0.15(+7.88%) |
Mar 17, 2009 | 1.837 | 1.895 | 1.780 | 1.889 | 2,010,704 | +0.08(+4.43%) |
Mar 16, 2009 | 1.889 | 1.935 | 1.740 | 1.809 | 2,522,226 | -0.05(-2.47%) |
Mar 13, 2009 | 1.895 | 1.929 | 1.757 | 1.855 | 0 | -0.03(-1.52%) |
Mar 12, 2009 | 1.683 | 1.889 | 1.637 | 1.883 | 3,394,098 | +0.24(+14.63%) |
Mar 11, 2009 | 1.809 | 1.860 | 1.614 | 1.643 | 3,530,734 | -0.14(-8.01%) |
Mar 10, 2009 | 1.465 | 1.855 | 1.454 | 1.786 | 3,861,395 | +0.47(+35.65%) |
Mar 09, 2009 | 1.328 | 1.424 | 1.288 | 1.317 | 2,843,734 | -0.07(-4.96%) |
Mar 06, 2009 | 1.437 | 1.478 | 1.334 | 1.385 | 0 | -0.05(-3.20%) |
Mar 05, 2009 | 1.488 | 1.523 | 1.414 | 1.431 | 1,561,763 | -0.27(-16.11%) |
Mar 04, 2009 | 1.757 | 1.780 | 1.666 | 1.706 | 3,827,658 | -0.03(-1.65%) |