Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.177 | 3.217 | 3.083 | 3.167 | 974,655 | +0.01(+0.42%) |
May 28, 2009 | 3.263 | 3.297 | 3.097 | 3.153 | 1,027,404 | -0.07(-2.07%) |
May 27, 2009 | 3.177 | 3.300 | 3.137 | 3.220 | 1,067,148 | +0.03(+0.84%) |
May 26, 2009 | 2.997 | 3.197 | 2.963 | 3.193 | 948,510 | +0.18(+5.97%) |
May 22, 2009 | 3.117 | 3.117 | 2.967 | 3.013 | 753,669 | -0.10(-3.11%) |
May 21, 2009 | 3.180 | 3.233 | 3.057 | 3.110 | 838,557 | -0.10(-3.01%) |
May 20, 2009 | 3.170 | 3.407 | 3.160 | 3.207 | 1,236,171 | +0.08(+2.67%) |
May 19, 2009 | 3.120 | 3.230 | 3.083 | 3.123 | 841,251 | +0.00(+0.00%) |
May 18, 2009 | 3.120 | 3.190 | 3.040 | 3.123 | 1,106,277 | +0.03(+0.97%) |
May 15, 2009 | 3.067 | 3.207 | 3.027 | 3.093 | 822,657 | +0.00(+0.11%) |
May 14, 2009 | 3.013 | 3.213 | 2.990 | 3.090 | 1,436,151 | +0.08(+2.66%) |
May 13, 2009 | 3.260 | 3.260 | 2.923 | 3.010 | 1,574,541 | -0.30(-9.15%) |
May 12, 2009 | 3.403 | 3.453 | 3.220 | 3.313 | 946,485 | -0.09(-2.55%) |
May 11, 2009 | 3.580 | 3.607 | 3.343 | 3.400 | 1,861,428 | -0.26(-7.10%) |
May 08, 2009 | 3.670 | 3.770 | 3.523 | 3.660 | 958,164 | +0.05(+1.29%) |
May 07, 2009 | 3.883 | 3.883 | 3.583 | 3.613 | 1,086,681 | -0.22(-5.74%) |
May 06, 2009 | 3.913 | 3.993 | 3.750 | 3.833 | 1,624,692 | -0.05(-1.29%) |
May 05, 2009 | 3.833 | 3.907 | 3.760 | 3.883 | 1,605,255 | +0.05(+1.30%) |
May 04, 2009 | 3.917 | 3.937 | 3.813 | 3.833 | 2,016,702 | -0.08(-1.96%) |
May 01, 2009 | 3.917 | 3.927 | 3.723 | 3.910 | 2,164,563 | +0.01(+0.26%) |
Apr 30, 2009 | 3.727 | 4.187 | 3.693 | 3.900 | 7,642,059 | +0.74(+23.55%) |
Apr 29, 2009 | 3.127 | 3.240 | 3.050 | 3.157 | 2,158,410 | +0.07(+2.16%) |
Apr 28, 2009 | 2.977 | 3.137 | 2.907 | 3.090 | 1,512,078 | +0.10(+3.23%) |
Apr 27, 2009 | 3.083 | 3.130 | 2.960 | 2.993 | 1,530,168 | -0.11(-3.44%) |
Apr 24, 2009 | 3.023 | 3.157 | 2.963 | 3.100 | 1,527,840 | +0.10(+3.22%) |
Apr 23, 2009 | 2.953 | 3.030 | 2.897 | 3.003 | 1,835,595 | +0.07(+2.27%) |
Apr 22, 2009 | 2.743 | 3.033 | 2.720 | 2.937 | 1,954,434 | +0.18(+6.40%) |
Apr 21, 2009 | 2.673 | 2.777 | 2.653 | 2.760 | 1,262,070 | +0.09(+3.24%) |
Apr 20, 2009 | 2.833 | 2.843 | 2.607 | 2.673 | 1,851,840 | -0.22(-7.50%) |
Apr 17, 2009 | 2.760 | 2.917 | 2.747 | 2.890 | 1,117,257 | +0.14(+4.96%) |
Apr 16, 2009 | 2.597 | 2.760 | 2.577 | 2.753 | 1,226,214 | +0.19(+7.27%) |
Apr 15, 2009 | 2.583 | 2.687 | 2.543 | 2.567 | 979,212 | -0.01(-0.26%) |
Apr 14, 2009 | 2.653 | 2.720 | 2.570 | 2.573 | 1,221,942 | -0.12(-4.46%) |
Apr 13, 2009 | 2.637 | 2.723 | 2.587 | 2.693 | 590,406 | -0.02(-0.86%) |
Apr 09, 2009 | 2.493 | 2.743 | 2.487 | 2.717 | 1,337,169 | +0.29(+11.80%) |
Apr 08, 2009 | 2.447 | 2.463 | 2.380 | 2.430 | 1,042,704 | +0.05(+2.24%) |
Apr 07, 2009 | 2.527 | 2.527 | 2.357 | 2.377 | 2,081,388 | -0.18(-7.04%) |
Apr 06, 2009 | 2.750 | 2.750 | 2.483 | 2.557 | 1,510,245 | -0.19(-7.03%) |
Apr 03, 2009 | 2.593 | 2.750 | 2.527 | 2.750 | 1,863,210 | +0.14(+5.50%) |
Apr 02, 2009 | 2.307 | 2.657 | 2.300 | 2.607 | 2,903,802 | +0.30(+12.84%) |
Apr 01, 2009 | 2.193 | 2.327 | 2.167 | 2.310 | 1,176,006 | +0.09(+3.90%) |
Mar 31, 2009 | 2.207 | 2.283 | 2.170 | 2.223 | 1,118,403 | +0.03(+1.52%) |
Mar 30, 2009 | 2.220 | 2.237 | 2.107 | 2.190 | 1,536,159 | +0.02(+1.08%) |
Mar 26, 2009 | 2.230 | 2.230 | 2.133 | 2.167 | 2,444,403 | -0.03(-1.22%) |
Mar 25, 2009 | 2.123 | 2.217 | 2.077 | 2.193 | 1,921,809 | +0.08(+3.79%) |
Mar 24, 2009 | 2.203 | 2.260 | 2.097 | 2.113 | 1,907,946 | -0.07(-3.06%) |
Mar 23, 2009 | 2.067 | 2.183 | 2.050 | 2.180 | 1,594,083 | +0.11(+5.48%) |
Mar 20, 2009 | 2.213 | 2.217 | 2.010 | 2.067 | 2,144,691 | -0.09(-4.32%) |
Mar 19, 2009 | 2.070 | 2.253 | 2.053 | 2.160 | 1,579,359 | +0.14(+7.11%) |
Mar 18, 2009 | 2.080 | 2.093 | 1.950 | 2.017 | 3,078,813 | -0.07(-3.20%) |
Mar 17, 2009 | 1.843 | 2.100 | 1.810 | 2.083 | 2,635,002 | +0.24(+13.22%) |
Mar 16, 2009 | 1.960 | 1.970 | 1.832 | 1.840 | 1,745,973 | -0.09(-4.50%) |
Mar 13, 2009 | 1.870 | 1.943 | 1.800 | 1.927 | 0 | +0.13(+7.04%) |
Mar 12, 2009 | 1.780 | 1.820 | 1.733 | 1.800 | 2,379,933 | +0.01(+0.37%) |
Mar 11, 2009 | 1.803 | 1.860 | 1.753 | 1.793 | 1,493,838 | -0.00(-0.19%) |
Mar 10, 2009 | 1.787 | 1.913 | 1.760 | 1.797 | 2,387,709 | +0.04(+2.28%) |
Mar 09, 2009 | 1.873 | 1.903 | 1.740 | 1.757 | 1,381,959 | -0.15(-7.71%) |
Mar 06, 2009 | 1.820 | 1.917 | 1.817 | 1.903 | 0 | +0.10(+5.74%) |
Mar 05, 2009 | 1.840 | 1.893 | 1.800 | 1.800 | 629,430 | -0.10(-5.10%) |
Mar 04, 2009 | 1.920 | 1.970 | 1.860 | 1.897 | 2,072,025 | -0.11(-5.32%) |