Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.899 | 2.998 | 2.886 | 2.992 | 898,643 | +0.07(+2.33%) |
May 28, 2009 | 2.942 | 2.948 | 2.806 | 2.924 | 579,552 | +0.01(+0.43%) |
May 27, 2009 | 2.979 | 3.010 | 2.911 | 2.911 | 792,917 | -0.12(-4.08%) |
May 26, 2009 | 2.961 | 3.078 | 2.905 | 3.035 | 613,638 | +0.07(+2.51%) |
May 22, 2009 | 3.004 | 3.023 | 2.914 | 2.961 | 456,212 | -0.04(-1.24%) |
May 21, 2009 | 3.004 | 3.029 | 2.948 | 2.998 | 489,925 | -0.04(-1.43%) |
May 20, 2009 | 3.066 | 3.184 | 3.016 | 3.041 | 663,581 | -0.01(-0.41%) |
May 19, 2009 | 2.948 | 3.097 | 2.898 | 3.054 | 1,801,809 | +0.11(+3.57%) |
May 18, 2009 | 2.849 | 2.979 | 2.849 | 2.948 | 920,490 | +0.11(+3.93%) |
May 15, 2009 | 2.855 | 2.886 | 2.806 | 2.837 | 982,439 | -0.02(-0.87%) |
May 14, 2009 | 2.750 | 2.927 | 2.732 | 2.862 | 1,147,503 | +0.09(+3.36%) |
May 13, 2009 | 2.750 | 2.849 | 2.732 | 2.769 | 1,597,338 | -0.04(-1.32%) |
May 12, 2009 | 2.855 | 2.917 | 2.750 | 2.806 | 1,402,037 | -0.06(-2.16%) |
May 11, 2009 | 2.961 | 2.961 | 2.837 | 2.868 | 1,372,468 | -0.09(-3.14%) |
May 08, 2009 | 2.911 | 3.029 | 2.893 | 2.961 | 842,536 | +0.02(+0.84%) |
May 07, 2009 | 3.016 | 3.072 | 2.899 | 2.936 | 621,697 | -0.05(-1.66%) |
May 06, 2009 | 2.936 | 3.016 | 2.917 | 2.986 | 1,758,671 | +0.05(+1.69%) |
May 05, 2009 | 2.899 | 2.979 | 2.893 | 2.936 | 1,406,170 | +0.04(+1.50%) |
May 04, 2009 | 2.824 | 2.941 | 2.824 | 2.893 | 1,364,444 | +0.04(+1.52%) |
May 01, 2009 | 2.781 | 2.979 | 2.781 | 2.849 | 786,306 | +0.04(+1.55%) |
Apr 30, 2009 | 2.880 | 2.917 | 2.781 | 2.806 | 1,794,225 | -0.01(-0.44%) |
Apr 29, 2009 | 2.756 | 2.899 | 2.701 | 2.818 | 1,421,993 | +0.02(+0.89%) |
Apr 28, 2009 | 2.713 | 2.874 | 2.645 | 2.793 | 1,537,532 | +0.09(+3.44%) |
Apr 27, 2009 | 2.769 | 2.769 | 2.502 | 2.701 | 2,235,487 | -0.04(-1.36%) |
Apr 24, 2009 | 2.645 | 2.874 | 2.620 | 2.738 | 2,012,732 | +0.12(+4.49%) |
Apr 23, 2009 | 2.670 | 2.701 | 2.583 | 2.620 | 1,657,893 | +0.02(+0.71%) |
Apr 22, 2009 | 2.639 | 2.769 | 2.571 | 2.601 | 2,829,956 | -0.03(-1.18%) |
Apr 21, 2009 | 2.558 | 2.707 | 2.558 | 2.632 | 1,981,494 | +0.10(+3.91%) |
Apr 20, 2009 | 2.626 | 2.657 | 2.478 | 2.533 | 879,903 | -0.12(-4.66%) |
Apr 17, 2009 | 2.521 | 2.657 | 2.502 | 2.657 | 2,074,433 | +0.16(+6.45%) |
Apr 16, 2009 | 2.614 | 2.651 | 2.496 | 2.496 | 1,755,817 | -0.12(-4.50%) |
Apr 15, 2009 | 2.657 | 2.667 | 2.595 | 2.614 | 994,399 | -0.02(-0.71%) |
Apr 14, 2009 | 2.701 | 2.713 | 2.589 | 2.632 | 830,071 | -0.07(-2.52%) |
Apr 13, 2009 | 2.998 | 2.998 | 2.694 | 2.701 | 840,972 | -0.31(-10.29%) |
Apr 09, 2009 | 3.004 | 3.066 | 2.961 | 3.010 | 561,993 | +0.06(+2.10%) |
Apr 08, 2009 | 2.905 | 2.948 | 2.837 | 2.948 | 480,873 | +0.02(+0.85%) |
Apr 07, 2009 | 3.016 | 3.066 | 2.893 | 2.924 | 434,843 | -0.15(-5.03%) |
Apr 06, 2009 | 3.103 | 3.122 | 2.893 | 3.078 | 627,495 | -0.11(-3.50%) |
Apr 03, 2009 | 3.134 | 3.394 | 3.128 | 3.190 | 589,970 | +0.06(+1.78%) |
Apr 02, 2009 | 3.066 | 3.239 | 2.979 | 3.134 | 651,549 | +0.07(+2.22%) |
Apr 01, 2009 | 3.054 | 3.159 | 2.973 | 3.066 | 728,541 | -0.04(-1.20%) |
Mar 31, 2009 | 3.097 | 3.283 | 2.992 | 3.103 | 997,697 | -0.05(-1.57%) |
Mar 30, 2009 | 3.431 | 3.431 | 3.122 | 3.153 | 717,131 | -0.47(-12.99%) |
Mar 26, 2009 | 3.289 | 3.636 | 3.289 | 3.623 | 464,570 | +0.33(+10.17%) |
Mar 25, 2009 | 3.332 | 3.438 | 3.140 | 3.289 | 570,114 | +0.02(+0.57%) |
Mar 24, 2009 | 3.258 | 3.407 | 3.239 | 3.270 | 469,040 | -0.01(-0.19%) |
Mar 23, 2009 | 3.134 | 3.301 | 3.128 | 3.277 | 770,927 | +0.19(+6.01%) |
Mar 20, 2009 | 3.109 | 3.116 | 2.911 | 3.091 | 850,382 | +0.03(+1.01%) |
Mar 19, 2009 | 3.072 | 3.091 | 2.961 | 3.060 | 396,785 | +0.07(+2.28%) |
Mar 18, 2009 | 2.880 | 3.103 | 2.806 | 2.992 | 575,782 | +0.14(+5.00%) |
Mar 17, 2009 | 2.855 | 2.893 | 2.756 | 2.849 | 984,069 | -0.03(-1.08%) |
Mar 16, 2009 | 2.967 | 3.004 | 2.843 | 2.880 | 369,252 | -0.02(-0.85%) |
Mar 13, 2009 | 2.948 | 2.992 | 2.868 | 2.905 | 0 | -0.01(-0.42%) |
Mar 12, 2009 | 2.608 | 2.948 | 2.527 | 2.917 | 708,549 | +0.28(+10.56%) |
Mar 11, 2009 | 2.533 | 2.670 | 2.490 | 2.639 | 622,902 | +0.12(+4.67%) |
Mar 10, 2009 | 2.397 | 2.546 | 2.354 | 2.521 | 838,850 | +0.15(+6.54%) |
Mar 09, 2009 | 2.354 | 2.478 | 2.329 | 2.366 | 807,966 | -0.04(-1.80%) |
Mar 06, 2009 | 2.385 | 2.471 | 1.877 | 2.409 | 0 | +0.05(+2.10%) |
Mar 05, 2009 | 2.471 | 2.471 | 2.348 | 2.360 | 1,577,265 | -0.12(-4.75%) |
Mar 04, 2009 | 2.509 | 2.595 | 2.360 | 2.478 | 1,439,571 | +0.07(+2.83%) |