Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.018 | 4.124 | 2.894 | 3.894 | 255,834 | +1.06(+37.50%) |
May 28, 2009 | 2.646 | 2.929 | 2.646 | 2.832 | 56,645 | +0.25(+9.66%) |
May 27, 2009 | 2.558 | 2.655 | 2.505 | 2.582 | 37,974 | +0.09(+3.47%) |
May 26, 2009 | 2.478 | 2.567 | 2.478 | 2.496 | 21,198 | +0.02(+0.71%) |
May 22, 2009 | 2.434 | 2.593 | 2.398 | 2.478 | 94,869 | +0.13(+5.66%) |
May 21, 2009 | 2.133 | 2.522 | 2.122 | 2.345 | 32,078 | +0.22(+10.42%) |
May 20, 2009 | 2.239 | 2.247 | 2.106 | 2.124 | 6,180 | +0.01(+0.42%) |
May 19, 2009 | 2.124 | 2.248 | 2.080 | 2.115 | 25,043 | +0.07(+3.46%) |
May 18, 2009 | 2.035 | 2.044 | 1.991 | 2.044 | 17,356 | +0.04(+1.76%) |
May 15, 2009 | 2.035 | 2.212 | 1.991 | 2.009 | 56,333 | -0.10(-4.62%) |
May 14, 2009 | 1.982 | 2.195 | 1.982 | 2.106 | 86,603 | -0.25(-10.53%) |
May 13, 2009 | 2.345 | 2.602 | 2.204 | 2.354 | 54,983 | +0.05(+2.31%) |
May 12, 2009 | 2.328 | 2.345 | 2.257 | 2.301 | 34,124 | +0.05(+2.36%) |
May 11, 2009 | 2.062 | 2.319 | 2.027 | 2.248 | 74,116 | +0.26(+12.89%) |
May 08, 2009 | 2.124 | 2.177 | 1.991 | 1.991 | 28,475 | -0.04(-1.75%) |
May 07, 2009 | 2.389 | 2.389 | 1.991 | 2.027 | 49,069 | -0.19(-8.76%) |
May 06, 2009 | 2.451 | 2.478 | 2.115 | 2.221 | 67,241 | -0.16(-6.69%) |
May 05, 2009 | 2.266 | 2.522 | 2.257 | 2.381 | 34,204 | +0.19(+8.47%) |
May 04, 2009 | 2.186 | 2.257 | 2.053 | 2.195 | 28,713 | +0.07(+3.33%) |
May 01, 2009 | 2.133 | 2.177 | 2.027 | 2.124 | 16,340 | -0.04(-2.04%) |
Apr 30, 2009 | 1.832 | 2.204 | 1.823 | 2.168 | 28,365 | +0.21(+10.86%) |
Apr 29, 2009 | 1.920 | 2.071 | 1.779 | 1.956 | 36,610 | +0.09(+4.98%) |
Apr 28, 2009 | 1.903 | 1.911 | 1.858 | 1.863 | 9,014 | -0.04(-2.09%) |
Apr 27, 2009 | 1.770 | 1.912 | 1.761 | 1.903 | 28,486 | +0.15(+8.59%) |
Apr 24, 2009 | 1.752 | 1.788 | 1.752 | 1.752 | 4,212 | -0.02(-1.00%) |
Apr 23, 2009 | 1.743 | 1.805 | 1.743 | 1.770 | 5,384 | -0.02(-0.99%) |
Apr 22, 2009 | 1.770 | 1.788 | 1.735 | 1.788 | 14,415 | +0.02(+1.00%) |
Apr 21, 2009 | 1.770 | 1.858 | 1.752 | 1.770 | 10,802 | +0.00(+0.00%) |
Apr 20, 2009 | 1.735 | 1.823 | 1.726 | 1.770 | 15,096 | -0.03(-1.48%) |
Apr 17, 2009 | 1.858 | 1.858 | 1.726 | 1.797 | 24,037 | -0.06(-3.33%) |
Apr 16, 2009 | 1.770 | 2.018 | 1.743 | 1.858 | 27,945 | +0.12(+7.14%) |
Apr 15, 2009 | 1.814 | 1.815 | 1.735 | 1.735 | 22,932 | -0.17(-8.84%) |
Apr 14, 2009 | 1.991 | 1.991 | 1.876 | 1.903 | 21,165 | -0.04(-2.27%) |
Apr 13, 2009 | 2.071 | 2.071 | 1.832 | 1.947 | 22,986 | -0.07(-3.51%) |
Apr 09, 2009 | 2.071 | 2.071 | 1.991 | 2.018 | 32,061 | -0.06(-2.98%) |
Apr 08, 2009 | 2.124 | 2.124 | 2.044 | 2.080 | 18,837 | -0.13(-6.00%) |
Apr 07, 2009 | 2.301 | 2.310 | 2.151 | 2.212 | 41,080 | -0.18(-7.41%) |
Apr 06, 2009 | 2.708 | 2.708 | 2.389 | 2.389 | 26,579 | -0.27(-10.00%) |
Apr 03, 2009 | 2.735 | 2.779 | 2.549 | 2.655 | 21,557 | -0.07(-2.60%) |
Apr 02, 2009 | 2.743 | 2.867 | 2.664 | 2.726 | 25,162 | +0.04(+1.32%) |
Apr 01, 2009 | 2.876 | 2.876 | 2.655 | 2.690 | 23,974 | -0.03(-0.98%) |
Mar 31, 2009 | 2.779 | 2.779 | 2.664 | 2.717 | 30,098 | +0.02(+0.66%) |
Mar 30, 2009 | 2.841 | 2.912 | 2.628 | 2.699 | 77,775 | +0.42(+18.68%) |
Mar 26, 2009 | 1.814 | 2.566 | 1.814 | 2.274 | 101,222 | +0.50(+28.50%) |
Mar 25, 2009 | 1.540 | 1.770 | 1.443 | 1.770 | 31,973 | +0.31(+21.21%) |
Mar 24, 2009 | 1.443 | 1.541 | 1.443 | 1.460 | 19,265 | +0.02(+1.23%) |
Mar 23, 2009 | 1.407 | 1.531 | 1.398 | 1.443 | 11,615 | +0.04(+2.52%) |
Mar 20, 2009 | 1.504 | 1.549 | 1.398 | 1.407 | 12,800 | -0.05(-3.64%) |
Mar 19, 2009 | 1.478 | 1.549 | 1.432 | 1.460 | 8,567 | -0.05(-3.51%) |
Mar 18, 2009 | 1.540 | 1.549 | 1.504 | 1.513 | 14,276 | +0.04(+2.40%) |
Mar 17, 2009 | 1.504 | 1.504 | 1.416 | 1.478 | 16,441 | +0.03(+1.83%) |
Mar 16, 2009 | 1.425 | 1.496 | 1.354 | 1.451 | 26,568 | +0.17(+13.10%) |
Mar 13, 2009 | 1.269 | 1.434 | 1.239 | 1.283 | 24,079 | +0.04(+3.57%) |
Mar 12, 2009 | 1.212 | 1.243 | 1.212 | 1.239 | 5,401 | +0.05(+4.48%) |
Mar 11, 2009 | 1.115 | 1.195 | 1.112 | 1.186 | 16,139 | -0.01(-0.74%) |
Mar 10, 2009 | 1.204 | 1.257 | 1.168 | 1.195 | 6,815 | +0.00(+0.00%) |
Mar 09, 2009 | 1.230 | 1.239 | 1.195 | 1.195 | 19,856 | +0.03(+2.27%) |
Mar 06, 2009 | 1.168 | 1.168 | 1.097 | 1.168 | 5,246 | +0.05(+4.36%) |
Mar 05, 2009 | 1.372 | 1.372 | 1.027 | 1.119 | 19,855 | -0.18(-13.95%) |
Mar 04, 2009 | 1.283 | 1.522 | 1.106 | 1.301 | 24,627 | +0.24(+22.50%) |