Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.390 | 2.410 | 2.280 | 2.330 | 87,183 | -0.04(-1.69%) |
May 28, 2009 | 2.720 | 2.720 | 2.280 | 2.370 | 168,405 | +0.09(+3.95%) |
May 27, 2009 | 2.340 | 2.380 | 2.280 | 2.280 | 36,951 | -0.09(-3.80%) |
May 26, 2009 | 2.220 | 2.370 | 2.180 | 2.370 | 114,937 | +0.18(+8.22%) |
May 22, 2009 | 2.150 | 2.360 | 2.110 | 2.190 | 40,917 | +0.06(+2.82%) |
May 21, 2009 | 2.190 | 2.230 | 2.080 | 2.130 | 159,061 | -0.09(-4.05%) |
May 20, 2009 | 2.300 | 2.330 | 2.200 | 2.220 | 80,041 | -0.05(-2.20%) |
May 19, 2009 | 2.300 | 2.350 | 2.160 | 2.270 | 104,654 | -0.09(-3.81%) |
May 18, 2009 | 2.400 | 2.400 | 2.160 | 2.360 | 154,235 | -0.05(-2.07%) |
May 15, 2009 | 2.600 | 2.650 | 2.300 | 2.410 | 119,753 | -0.14(-5.49%) |
May 14, 2009 | 2.650 | 2.700 | 2.520 | 2.550 | 60,029 | +0.10(+4.08%) |
May 13, 2009 | 2.810 | 2.820 | 2.450 | 2.450 | 103,912 | -0.41(-14.34%) |
May 12, 2009 | 3.290 | 3.290 | 2.790 | 2.860 | 103,150 | -0.03(-1.04%) |
May 11, 2009 | 2.950 | 2.960 | 2.890 | 2.890 | 58,832 | -0.11(-3.67%) |
May 08, 2009 | 3.000 | 3.260 | 2.960 | 3.000 | 125,753 | +0.07(+2.39%) |
May 07, 2009 | 3.510 | 3.510 | 2.900 | 2.930 | 175,068 | -0.54(-15.56%) |
May 06, 2009 | 3.710 | 3.760 | 3.360 | 3.470 | 134,948 | -0.17(-4.67%) |
May 05, 2009 | 3.110 | 3.990 | 3.110 | 3.640 | 465,640 | +0.52(+16.67%) |
May 04, 2009 | 3.010 | 3.120 | 3.000 | 3.120 | 54,426 | +0.14(+4.70%) |
May 01, 2009 | 2.900 | 3.080 | 2.870 | 2.980 | 67,213 | +0.06(+2.05%) |
Apr 30, 2009 | 3.420 | 3.420 | 2.920 | 2.920 | 100,433 | -0.26(-8.18%) |
Apr 29, 2009 | 2.850 | 3.240 | 2.820 | 3.180 | 115,384 | +0.37(+13.17%) |
Apr 28, 2009 | 2.850 | 2.890 | 2.710 | 2.810 | 45,572 | -0.07(-2.43%) |
Apr 27, 2009 | 3.020 | 3.040 | 2.730 | 2.880 | 61,895 | -0.18(-5.88%) |
Apr 24, 2009 | 3.100 | 3.260 | 2.970 | 3.060 | 99,692 | +0.05(+1.66%) |
Apr 23, 2009 | 3.300 | 3.360 | 2.960 | 3.010 | 71,879 | -0.30(-9.06%) |
Apr 22, 2009 | 3.130 | 3.480 | 2.920 | 3.310 | 107,361 | +0.14(+4.42%) |
Apr 21, 2009 | 2.870 | 3.200 | 2.660 | 3.170 | 64,007 | +0.30(+10.45%) |
Apr 20, 2009 | 3.200 | 3.312 | 2.860 | 2.870 | 92,950 | -0.44(-13.29%) |
Apr 17, 2009 | 3.250 | 3.340 | 3.100 | 3.310 | 89,777 | +0.07(+2.16%) |
Apr 16, 2009 | 3.200 | 3.300 | 3.070 | 3.240 | 105,330 | +0.09(+2.86%) |
Apr 15, 2009 | 2.920 | 3.160 | 2.920 | 3.150 | 50,939 | +0.13(+4.30%) |
Apr 14, 2009 | 3.010 | 3.130 | 2.750 | 3.020 | 82,658 | -0.05(-1.63%) |
Apr 13, 2009 | 3.040 | 3.100 | 2.810 | 3.070 | 65,251 | +0.00(+0.00%) |
Apr 09, 2009 | 2.740 | 3.100 | 2.670 | 3.070 | 113,986 | +0.41(+15.41%) |
Apr 08, 2009 | 2.540 | 2.660 | 2.500 | 2.660 | 55,525 | +0.11(+4.31%) |
Apr 07, 2009 | 2.600 | 2.690 | 2.500 | 2.550 | 114,211 | -0.09(-3.41%) |
Apr 06, 2009 | 2.500 | 2.650 | 2.410 | 2.640 | 127,874 | +0.20(+8.20%) |
Apr 03, 2009 | 2.320 | 2.440 | 2.280 | 2.440 | 43,767 | +0.12(+5.17%) |
Apr 02, 2009 | 2.230 | 2.420 | 2.200 | 2.320 | 566,502 | +0.22(+10.48%) |
Apr 01, 2009 | 1.970 | 2.170 | 1.850 | 2.100 | 95,363 | +0.03(+1.45%) |
Mar 31, 2009 | 2.120 | 2.120 | 1.800 | 2.070 | 88,448 | -0.01(-0.48%) |
Mar 30, 2009 | 2.060 | 2.180 | 1.830 | 2.080 | 90,092 | -0.19(-8.37%) |
Mar 26, 2009 | 2.040 | 2.270 | 2.010 | 2.270 | 174,460 | +0.27(+13.50%) |
Mar 25, 2009 | 1.900 | 2.030 | 1.830 | 2.000 | 103,882 | +0.13(+6.95%) |
Mar 24, 2009 | 2.010 | 2.010 | 1.870 | 1.870 | 65,166 | -0.18(-8.78%) |
Mar 23, 2009 | 1.990 | 2.100 | 1.950 | 2.050 | 277,093 | +0.00(+0.00%) |
Mar 20, 2009 | 1.980 | 2.050 | 1.870 | 2.050 | 211,930 | +0.09(+4.59%) |
Mar 19, 2009 | 2.000 | 2.040 | 1.920 | 1.960 | 83,771 | -0.03(-1.51%) |
Mar 18, 2009 | 2.020 | 2.100 | 1.940 | 1.990 | 462,360 | -0.03(-1.49%) |
Mar 17, 2009 | 1.830 | 2.030 | 1.820 | 2.020 | 193,864 | +0.18(+9.78%) |
Mar 16, 2009 | 1.790 | 2.050 | 1.790 | 1.840 | 141,018 | +0.08(+4.55%) |
Mar 13, 2009 | 1.610 | 1.790 | 1.560 | 1.760 | 153,727 | +0.16(+10.00%) |
Mar 12, 2009 | 1.340 | 1.610 | 1.300 | 1.600 | 210,536 | +0.26(+19.40%) |
Mar 11, 2009 | 1.460 | 1.590 | 1.330 | 1.340 | 338,245 | -0.06(-4.29%) |
Mar 10, 2009 | 1.320 | 1.480 | 1.210 | 1.400 | 211,750 | +0.11(+8.53%) |
Mar 09, 2009 | 1.380 | 1.430 | 1.250 | 1.290 | 323,886 | -0.08(-5.84%) |
Mar 06, 2009 | 1.260 | 1.390 | 1.260 | 1.370 | 290,627 | +0.12(+9.60%) |
Mar 05, 2009 | 1.200 | 1.300 | 1.150 | 1.250 | 232,877 | +0.02(+1.63%) |
Mar 04, 2009 | 0.9500 | 1.260 | 0.9200 | 1.230 | 476,423 | +0.03(+2.50%) |