Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.768 | 3.130 | 2.768 | 3.130 | 186,796 | +0.29(+10.33%) |
May 28, 2009 | 2.837 | 2.923 | 2.819 | 2.837 | 25,747 | +0.02(+0.61%) |
May 27, 2009 | 2.811 | 2.914 | 2.811 | 2.819 | 19,948 | -0.02(-0.61%) |
May 26, 2009 | 2.759 | 2.929 | 2.759 | 2.837 | 18,556 | +0.00(+0.00%) |
May 22, 2009 | 2.759 | 2.975 | 2.759 | 2.837 | 25,886 | +0.04(+1.54%) |
May 21, 2009 | 2.897 | 3.087 | 2.785 | 2.794 | 96,628 | -0.16(-5.26%) |
May 20, 2009 | 2.811 | 2.949 | 2.759 | 2.949 | 51,900 | +0.10(+3.64%) |
May 19, 2009 | 2.837 | 2.888 | 2.802 | 2.845 | 74,516 | +0.00(+0.00%) |
May 18, 2009 | 2.845 | 2.880 | 2.794 | 2.845 | 67,801 | -0.03(-1.20%) |
May 15, 2009 | 2.906 | 2.932 | 2.647 | 2.880 | 66,722 | -0.07(-2.34%) |
May 14, 2009 | 2.785 | 2.949 | 2.759 | 2.949 | 25,916 | +0.16(+5.88%) |
May 13, 2009 | 2.906 | 2.906 | 2.742 | 2.785 | 43,384 | -0.10(-3.58%) |
May 12, 2009 | 2.776 | 2.932 | 2.733 | 2.888 | 129,246 | +0.16(+6.01%) |
May 11, 2009 | 2.802 | 2.802 | 2.587 | 2.725 | 63,177 | -0.15(-5.11%) |
May 08, 2009 | 2.725 | 2.923 | 2.656 | 2.871 | 164,835 | +0.11(+4.06%) |
May 07, 2009 | 2.906 | 2.906 | 2.544 | 2.759 | 290,623 | -0.15(-5.04%) |
May 06, 2009 | 2.509 | 2.906 | 2.509 | 2.906 | 122,730 | +0.11(+4.01%) |
May 05, 2009 | 2.535 | 2.794 | 2.535 | 2.794 | 90,901 | +0.20(+7.64%) |
May 04, 2009 | 2.630 | 2.630 | 2.595 | 2.595 | 116,691 | -0.08(-2.90%) |
May 01, 2009 | 2.328 | 2.828 | 2.294 | 2.673 | 176,841 | +0.41(+17.87%) |
Apr 30, 2009 | 2.112 | 2.388 | 2.112 | 2.268 | 82,374 | +0.14(+6.48%) |
Apr 29, 2009 | 2.190 | 2.294 | 2.087 | 2.130 | 168,576 | -0.03(-1.20%) |
Apr 28, 2009 | 1.974 | 2.173 | 1.974 | 2.156 | 136,125 | +0.20(+10.13%) |
Apr 27, 2009 | 1.854 | 2.069 | 1.854 | 1.957 | 127,839 | +0.06(+3.18%) |
Apr 24, 2009 | 1.811 | 2.018 | 1.811 | 1.897 | 94,317 | +0.05(+2.80%) |
Apr 23, 2009 | 1.828 | 1.871 | 1.811 | 1.845 | 44,094 | +0.08(+4.39%) |
Apr 22, 2009 | 1.776 | 1.862 | 1.664 | 1.768 | 66,548 | +0.03(+1.49%) |
Apr 21, 2009 | 1.638 | 1.888 | 1.638 | 1.742 | 137,738 | -0.02(-0.98%) |
Apr 20, 2009 | 1.561 | 1.759 | 1.552 | 1.759 | 39,249 | +0.12(+7.37%) |
Apr 17, 2009 | 1.655 | 1.768 | 1.638 | 1.638 | 94,655 | -0.03(-1.55%) |
Apr 16, 2009 | 1.690 | 1.769 | 1.656 | 1.664 | 198,691 | -0.03(-1.53%) |
Apr 15, 2009 | 1.466 | 1.690 | 1.466 | 1.690 | 64,310 | +0.17(+11.36%) |
Apr 14, 2009 | 1.552 | 1.612 | 1.483 | 1.518 | 80,322 | -0.08(-4.86%) |
Apr 13, 2009 | 1.431 | 1.612 | 1.431 | 1.595 | 89,105 | +0.17(+12.12%) |
Apr 09, 2009 | 1.371 | 1.492 | 1.371 | 1.423 | 53,031 | +0.03(+1.85%) |
Apr 08, 2009 | 1.388 | 1.474 | 1.388 | 1.397 | 32,103 | +0.00(+0.00%) |
Apr 07, 2009 | 1.380 | 1.466 | 1.371 | 1.397 | 59,782 | +0.02(+1.25%) |
Apr 06, 2009 | 1.405 | 1.431 | 1.362 | 1.380 | 74,719 | +0.01(+0.64%) |
Apr 03, 2009 | 1.405 | 1.405 | 1.336 | 1.371 | 26,385 | -0.04(-3.05%) |
Apr 02, 2009 | 1.466 | 1.509 | 1.379 | 1.414 | 65,067 | +0.04(+3.14%) |
Apr 01, 2009 | 1.285 | 1.371 | 1.285 | 1.371 | 167,233 | +0.05(+3.92%) |
Mar 31, 2009 | 1.293 | 1.328 | 1.293 | 1.319 | 120,815 | +0.03(+2.00%) |
Mar 30, 2009 | 1.414 | 1.414 | 1.293 | 1.293 | 57,085 | -0.04(-3.23%) |
Mar 26, 2009 | 1.298 | 1.354 | 1.293 | 1.336 | 72,823 | +0.05(+4.03%) |
Mar 25, 2009 | 1.285 | 1.311 | 1.285 | 1.285 | 35,867 | -0.01(-0.67%) |
Mar 24, 2009 | 1.190 | 1.302 | 1.190 | 1.293 | 45,579 | +0.03(+2.04%) |
Mar 23, 2009 | 1.293 | 1.315 | 1.267 | 1.267 | 159,703 | +0.02(+1.38%) |
Mar 20, 2009 | 1.216 | 1.267 | 1.207 | 1.250 | 88,347 | +0.03(+2.84%) |
Mar 19, 2009 | 1.233 | 1.276 | 1.177 | 1.216 | 219,479 | -0.07(-5.37%) |
Mar 18, 2009 | 1.293 | 1.319 | 1.285 | 1.285 | 30,572 | -0.02(-1.32%) |
Mar 17, 2009 | 1.449 | 1.449 | 1.285 | 1.302 | 41,112 | +0.00(+0.00%) |
Mar 16, 2009 | 1.293 | 1.319 | 1.293 | 1.302 | 76,748 | -0.01(-0.66%) |
Mar 13, 2009 | 1.285 | 1.354 | 1.285 | 1.311 | 0 | +0.03(+2.01%) |
Mar 12, 2009 | 1.293 | 1.333 | 1.285 | 1.285 | 182,867 | -0.02(-1.32%) |
Mar 11, 2009 | 1.354 | 1.371 | 1.293 | 1.302 | 90,466 | -0.16(-10.65%) |
Mar 10, 2009 | 1.336 | 1.500 | 1.336 | 1.457 | 31,190 | +0.08(+5.62%) |
Mar 09, 2009 | 1.336 | 1.457 | 1.336 | 1.380 | 50,698 | -0.03(-2.44%) |
Mar 06, 2009 | 1.345 | 1.449 | 1.345 | 1.414 | 0 | -0.03(-2.38%) |
Mar 05, 2009 | 1.423 | 1.457 | 1.328 | 1.449 | 46,971 | -0.08(-5.08%) |
Mar 04, 2009 | 1.405 | 1.561 | 1.405 | 1.526 | 93,538 | -0.21(-11.94%) |