Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.776 | 3.035 | 2.696 | 2.826 | 51,870 | +0.05(+1.81%) |
May 28, 2009 | 3.061 | 3.061 | 2.767 | 2.776 | 20,617 | -0.26(-8.56%) |
May 27, 2009 | 2.935 | 3.228 | 2.792 | 3.035 | 45,046 | +0.07(+2.26%) |
May 26, 2009 | 2.566 | 2.985 | 2.566 | 2.968 | 36,735 | +0.39(+15.31%) |
May 22, 2009 | 2.574 | 2.831 | 2.524 | 2.574 | 21,122 | +0.02(+0.66%) |
May 21, 2009 | 2.700 | 2.910 | 2.516 | 2.558 | 31,042 | -0.20(-7.29%) |
May 20, 2009 | 2.876 | 2.959 | 2.734 | 2.759 | 41,701 | +0.02(+0.61%) |
May 19, 2009 | 3.019 | 3.212 | 2.683 | 2.742 | 79,394 | -0.31(-10.16%) |
May 18, 2009 | 2.725 | 3.228 | 2.616 | 3.052 | 62,367 | +0.44(+16.67%) |
May 15, 2009 | 3.304 | 3.312 | 2.373 | 2.616 | 122,222 | -0.70(-21.21%) |
May 14, 2009 | 3.304 | 3.396 | 3.287 | 3.321 | 39,959 | +0.05(+1.54%) |
May 13, 2009 | 3.539 | 3.555 | 3.270 | 3.270 | 28,143 | -0.37(-10.14%) |
May 12, 2009 | 4.000 | 4.109 | 3.346 | 3.639 | 53,971 | -0.34(-8.44%) |
May 11, 2009 | 4.134 | 4.239 | 3.564 | 3.975 | 80,459 | -0.39(-9.02%) |
May 08, 2009 | 4.126 | 4.369 | 4.058 | 4.369 | 45,552 | +0.43(+10.85%) |
May 07, 2009 | 4.042 | 4.394 | 3.866 | 3.941 | 60,571 | +0.00(+0.00%) |
May 06, 2009 | 3.799 | 4.226 | 3.799 | 3.941 | 50,675 | +0.22(+5.86%) |
May 05, 2009 | 3.463 | 3.983 | 3.463 | 3.723 | 57,210 | +0.26(+7.51%) |
May 04, 2009 | 3.648 | 3.656 | 3.421 | 3.463 | 29,053 | -0.06(-1.67%) |
May 01, 2009 | 3.916 | 3.941 | 3.480 | 3.522 | 35,801 | -0.38(-9.68%) |
Apr 30, 2009 | 3.790 | 3.933 | 3.790 | 3.899 | 24,449 | +0.17(+4.49%) |
Apr 29, 2009 | 3.388 | 3.773 | 3.388 | 3.731 | 24,106 | +0.33(+9.61%) |
Apr 28, 2009 | 3.329 | 3.597 | 3.329 | 3.404 | 26,753 | +0.06(+1.75%) |
Apr 27, 2009 | 3.455 | 3.455 | 3.312 | 3.346 | 28,111 | -0.24(-6.78%) |
Apr 24, 2009 | 3.295 | 3.690 | 3.295 | 3.589 | 41,492 | +0.10(+2.88%) |
Apr 23, 2009 | 3.547 | 3.706 | 3.388 | 3.488 | 23,471 | -0.07(-1.89%) |
Apr 22, 2009 | 3.363 | 3.681 | 3.237 | 3.555 | 20,844 | +0.12(+3.41%) |
Apr 21, 2009 | 3.237 | 3.497 | 3.212 | 3.438 | 22,472 | +0.19(+5.94%) |
Apr 20, 2009 | 3.723 | 3.815 | 3.220 | 3.245 | 43,492 | -0.44(-11.84%) |
Apr 17, 2009 | 3.438 | 3.773 | 3.379 | 3.681 | 37,568 | +0.25(+7.33%) |
Apr 16, 2009 | 3.312 | 3.438 | 3.111 | 3.430 | 50,307 | +0.13(+3.81%) |
Apr 15, 2009 | 3.228 | 3.304 | 3.044 | 3.304 | 24,333 | +0.13(+4.23%) |
Apr 14, 2009 | 3.262 | 3.321 | 3.044 | 3.170 | 27,581 | -0.18(-5.50%) |
Apr 13, 2009 | 3.228 | 3.354 | 3.136 | 3.354 | 33,609 | +0.05(+1.52%) |
Apr 09, 2009 | 3.061 | 3.321 | 2.952 | 3.304 | 34,734 | +0.29(+9.44%) |
Apr 08, 2009 | 2.910 | 3.019 | 2.901 | 3.019 | 12,303 | +0.13(+4.65%) |
Apr 07, 2009 | 2.834 | 3.019 | 2.734 | 2.885 | 46,998 | -0.03(-0.86%) |
Apr 06, 2009 | 2.516 | 2.935 | 2.516 | 2.910 | 40,525 | +0.29(+10.86%) |
Apr 03, 2009 | 2.516 | 2.692 | 2.516 | 2.625 | 29,641 | +0.11(+4.33%) |
Apr 02, 2009 | 2.507 | 2.574 | 2.392 | 2.516 | 59,567 | +0.13(+5.26%) |
Apr 01, 2009 | 2.725 | 2.725 | 2.239 | 2.390 | 197,283 | -0.34(-12.58%) |
Mar 31, 2009 | 2.549 | 2.759 | 2.549 | 2.734 | 22,347 | +0.24(+9.76%) |
Mar 30, 2009 | 2.667 | 3.103 | 2.449 | 2.490 | 87,110 | -1.01(-28.95%) |
Mar 26, 2009 | 2.767 | 3.631 | 2.767 | 3.505 | 78,351 | +0.81(+30.22%) |
Mar 25, 2009 | 2.541 | 2.767 | 2.516 | 2.692 | 93,864 | +0.18(+7.00%) |
Mar 24, 2009 | 2.792 | 2.843 | 2.516 | 2.516 | 17,355 | -0.35(-12.28%) |
Mar 23, 2009 | 2.776 | 2.893 | 2.742 | 2.868 | 71,354 | +0.18(+6.54%) |
Mar 20, 2009 | 2.591 | 2.859 | 2.532 | 2.692 | 96,169 | +0.14(+5.59%) |
Mar 19, 2009 | 2.809 | 3.052 | 2.516 | 2.549 | 46,672 | -0.22(-7.88%) |
Mar 18, 2009 | 2.834 | 3.228 | 2.708 | 2.767 | 54,966 | -0.08(-2.65%) |
Mar 17, 2009 | 2.885 | 3.270 | 2.633 | 2.843 | 83,271 | -0.03(-1.17%) |
Mar 16, 2009 | 2.910 | 3.044 | 2.834 | 2.876 | 82,334 | -0.05(-1.72%) |
Mar 13, 2009 | 1.929 | 2.977 | 1.929 | 2.926 | 77,505 | +1.03(+54.42%) |
Mar 12, 2009 | 1.551 | 1.937 | 1.535 | 1.895 | 111,981 | +0.35(+22.83%) |
Mar 11, 2009 | 2.272 | 2.272 | 1.384 | 1.543 | 145,113 | -0.70(-31.09%) |
Mar 10, 2009 | 1.484 | 2.474 | 1.467 | 2.239 | 62,847 | +0.70(+45.90%) |
Mar 09, 2009 | 1.644 | 1.660 | 1.459 | 1.535 | 49,968 | -0.13(-8.04%) |
Mar 06, 2009 | 1.736 | 1.894 | 1.618 | 1.669 | 104,725 | -0.12(-6.57%) |
Mar 05, 2009 | 2.046 | 2.076 | 1.744 | 1.786 | 23,066 | -0.26(-12.71%) |
Mar 04, 2009 | 2.205 | 2.331 | 1.937 | 2.046 | 37,347 | -0.40(-16.44%) |