Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.010 | 3.450 | 2.980 | 3.290 | 2,193,570 | +0.36(+12.29%) |
May 28, 2009 | 2.960 | 3.050 | 2.830 | 2.930 | 771,725 | -0.03(-1.01%) |
May 27, 2009 | 2.980 | 3.090 | 2.880 | 2.960 | 604,568 | +0.02(+0.68%) |
May 26, 2009 | 2.700 | 2.990 | 2.660 | 2.940 | 1,101,774 | +0.26(+9.70%) |
May 22, 2009 | 2.630 | 2.750 | 2.600 | 2.680 | 501,572 | +0.08(+3.08%) |
May 21, 2009 | 2.740 | 2.760 | 2.520 | 2.600 | 716,251 | -0.17(-6.14%) |
May 20, 2009 | 2.780 | 2.870 | 2.760 | 2.770 | 635,038 | -0.03(-1.07%) |
May 19, 2009 | 2.800 | 2.830 | 2.720 | 2.800 | 705,122 | +0.01(+0.36%) |
May 18, 2009 | 2.600 | 2.790 | 2.600 | 2.790 | 507,973 | +0.23(+8.98%) |
May 15, 2009 | 2.800 | 2.830 | 2.550 | 2.560 | 878,126 | -0.23(-8.24%) |
May 14, 2009 | 2.770 | 2.800 | 2.690 | 2.790 | 704,403 | +0.01(+0.36%) |
May 13, 2009 | 2.860 | 2.910 | 2.710 | 2.780 | 949,503 | -0.13(-4.47%) |
May 12, 2009 | 3.330 | 3.330 | 2.810 | 2.910 | 1,733,580 | -0.09(-3.00%) |
May 11, 2009 | 3.000 | 3.030 | 2.700 | 3.000 | 2,055,849 | +0.46(+18.11%) |
May 08, 2009 | 2.490 | 2.560 | 2.370 | 2.540 | 1,083,246 | +0.09(+3.67%) |
May 07, 2009 | 2.470 | 2.570 | 2.310 | 2.450 | 1,197,535 | -0.02(-0.81%) |
May 06, 2009 | 2.480 | 2.490 | 2.370 | 2.470 | 713,004 | +0.03(+1.23%) |
May 05, 2009 | 2.490 | 2.500 | 2.400 | 2.440 | 465,808 | -0.02(-0.81%) |
May 04, 2009 | 2.430 | 2.500 | 2.300 | 2.460 | 755,496 | +0.17(+7.42%) |
May 01, 2009 | 2.350 | 2.400 | 2.290 | 2.290 | 490,637 | -0.07(-2.97%) |
Apr 30, 2009 | 2.230 | 2.470 | 2.230 | 2.360 | 920,041 | +0.03(+1.29%) |
Apr 29, 2009 | 2.210 | 2.360 | 2.180 | 2.330 | 984,543 | +0.13(+5.91%) |
Apr 28, 2009 | 2.150 | 2.300 | 2.110 | 2.200 | 777,657 | +0.03(+1.38%) |
Apr 27, 2009 | 2.190 | 2.280 | 2.100 | 2.170 | 614,102 | +0.00(+0.00%) |
Apr 24, 2009 | 2.100 | 2.180 | 2.090 | 2.170 | 789,125 | +0.11(+5.34%) |
Apr 23, 2009 | 2.110 | 2.160 | 1.960 | 2.060 | 2,687,322 | -0.04(-1.90%) |
Apr 22, 2009 | 2.340 | 2.340 | 2.080 | 2.100 | 1,165,962 | -0.05(-2.33%) |
Apr 21, 2009 | 2.080 | 2.170 | 2.080 | 2.150 | 886,218 | +0.09(+4.37%) |
Apr 20, 2009 | 2.210 | 2.240 | 2.040 | 2.060 | 925,628 | -0.18(-8.04%) |
Apr 17, 2009 | 2.290 | 2.290 | 2.200 | 2.240 | 562,523 | -0.04(-1.75%) |
Apr 16, 2009 | 2.340 | 2.430 | 2.250 | 2.280 | 616,951 | -0.02(-0.87%) |
Apr 15, 2009 | 2.300 | 2.410 | 2.180 | 2.300 | 1,216,265 | -0.02(-0.86%) |
Apr 14, 2009 | 2.660 | 2.710 | 2.280 | 2.320 | 1,202,939 | -0.16(-6.45%) |
Apr 13, 2009 | 2.600 | 2.639 | 2.460 | 2.480 | 430,292 | -0.17(-6.42%) |
Apr 09, 2009 | 2.380 | 2.650 | 2.380 | 2.650 | 791,391 | +0.33(+14.22%) |
Apr 08, 2009 | 2.220 | 2.350 | 2.210 | 2.320 | 355,445 | +0.11(+4.98%) |
Apr 07, 2009 | 2.250 | 2.340 | 2.200 | 2.210 | 430,308 | -0.07(-3.07%) |
Apr 06, 2009 | 2.350 | 2.420 | 2.260 | 2.280 | 369,653 | -0.11(-4.60%) |
Apr 03, 2009 | 2.390 | 2.420 | 2.320 | 2.390 | 418,610 | +0.00(+0.00%) |
Apr 02, 2009 | 2.290 | 2.480 | 2.260 | 2.390 | 812,314 | +0.16(+7.17%) |
Apr 01, 2009 | 2.300 | 2.310 | 2.210 | 2.230 | 603,854 | -0.11(-4.70%) |
Mar 31, 2009 | 2.260 | 2.500 | 2.180 | 2.340 | 1,322,672 | +0.11(+4.93%) |
Mar 30, 2009 | 2.220 | 2.280 | 2.150 | 2.230 | 467,088 | -0.26(-10.44%) |
Mar 26, 2009 | 2.490 | 2.500 | 2.380 | 2.490 | 1,452,977 | +0.04(+1.63%) |
Mar 25, 2009 | 2.370 | 2.500 | 2.270 | 2.450 | 623,533 | +0.11(+4.70%) |
Mar 24, 2009 | 2.490 | 2.510 | 2.320 | 2.340 | 1,432,347 | -0.19(-7.51%) |
Mar 23, 2009 | 2.380 | 2.540 | 2.330 | 2.530 | 816,239 | +0.23(+10.00%) |
Mar 20, 2009 | 2.520 | 2.540 | 2.280 | 2.300 | 715,100 | -0.19(-7.63%) |
Mar 19, 2009 | 2.400 | 2.580 | 2.290 | 2.490 | 1,052,615 | +0.14(+5.96%) |
Mar 18, 2009 | 2.230 | 2.390 | 2.190 | 2.350 | 897,732 | +0.15(+6.82%) |
Mar 17, 2009 | 2.190 | 2.320 | 2.080 | 2.200 | 726,190 | +0.01(+0.46%) |
Mar 16, 2009 | 2.490 | 2.490 | 2.170 | 2.190 | 636,811 | -0.23(-9.50%) |
Mar 13, 2009 | 2.390 | 2.470 | 2.240 | 2.420 | 714,690 | +0.04(+1.68%) |
Mar 12, 2009 | 2.110 | 2.400 | 2.070 | 2.380 | 645,924 | +0.30(+14.42%) |
Mar 11, 2009 | 2.260 | 2.300 | 2.080 | 2.080 | 509,284 | -0.17(-7.56%) |
Mar 10, 2009 | 2.110 | 2.260 | 2.030 | 2.250 | 591,867 | +0.20(+9.76%) |
Mar 09, 2009 | 2.120 | 2.290 | 2.050 | 2.050 | 606,415 | -0.09(-4.21%) |
Mar 06, 2009 | 2.180 | 2.270 | 2.100 | 2.140 | 771,484 | -0.01(-0.47%) |
Mar 05, 2009 | 2.360 | 2.405 | 2.070 | 2.150 | 1,302,172 | -0.27(-11.16%) |
Mar 04, 2009 | 2.260 | 2.470 | 2.260 | 2.420 | 920,247 | +0.14(+6.14%) |