Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.130 | 4.200 | 3.910 | 4.110 | 101,146 | +0.10(+2.49%) |
May 28, 2009 | 3.750 | 4.040 | 3.690 | 4.010 | 91,467 | +0.29(+7.80%) |
May 27, 2009 | 3.590 | 3.890 | 3.590 | 3.720 | 63,095 | +0.20(+5.68%) |
May 26, 2009 | 3.120 | 3.550 | 3.010 | 3.520 | 71,762 | +0.40(+12.82%) |
May 22, 2009 | 3.030 | 3.260 | 3.020 | 3.120 | 39,805 | +0.20(+6.85%) |
May 21, 2009 | 3.180 | 3.190 | 2.810 | 2.920 | 110,848 | -0.35(-10.70%) |
May 20, 2009 | 3.130 | 3.270 | 3.100 | 3.270 | 132,194 | +0.19(+6.17%) |
May 19, 2009 | 3.180 | 3.200 | 2.940 | 3.080 | 676,669 | -0.02(-0.65%) |
May 18, 2009 | 2.850 | 3.160 | 2.810 | 3.100 | 139,187 | +0.25(+8.77%) |
May 15, 2009 | 3.000 | 3.000 | 2.830 | 2.850 | 153,310 | -0.16(-5.32%) |
May 14, 2009 | 2.400 | 3.600 | 2.130 | 3.010 | 213,656 | +0.76(+33.78%) |
May 13, 2009 | 3.100 | 3.120 | 2.220 | 2.250 | 144,340 | -0.95(-29.69%) |
May 12, 2009 | 3.330 | 3.330 | 3.040 | 3.200 | 46,600 | -0.07(-2.14%) |
May 11, 2009 | 3.380 | 3.540 | 3.270 | 3.270 | 65,222 | -0.17(-4.94%) |
May 08, 2009 | 4.130 | 4.210 | 3.190 | 3.440 | 180,128 | -0.55(-13.78%) |
May 07, 2009 | 4.280 | 4.430 | 3.990 | 3.990 | 83,779 | -0.12(-2.92%) |
May 06, 2009 | 3.780 | 4.170 | 3.690 | 4.110 | 111,134 | +0.42(+11.38%) |
May 05, 2009 | 3.470 | 3.940 | 3.470 | 3.690 | 89,457 | +0.19(+5.43%) |
May 04, 2009 | 3.450 | 3.510 | 3.260 | 3.500 | 73,148 | +0.28(+8.70%) |
May 01, 2009 | 3.360 | 3.460 | 3.200 | 3.220 | 43,677 | -0.09(-2.72%) |
Apr 30, 2009 | 3.170 | 3.450 | 3.060 | 3.310 | 116,842 | +0.16(+5.08%) |
Apr 29, 2009 | 2.930 | 3.210 | 2.910 | 3.150 | 108,183 | +0.26(+9.00%) |
Apr 28, 2009 | 2.840 | 2.940 | 2.830 | 2.890 | 202,927 | -0.03(-1.03%) |
Apr 27, 2009 | 3.000 | 3.080 | 2.750 | 2.920 | 71,923 | -0.17(-5.50%) |
Apr 24, 2009 | 2.660 | 3.210 | 2.660 | 3.090 | 267,930 | +0.35(+12.77%) |
Apr 23, 2009 | 2.340 | 3.070 | 2.280 | 2.740 | 89,291 | +0.42(+18.10%) |
Apr 22, 2009 | 2.370 | 2.540 | 2.230 | 2.320 | 205,743 | -0.08(-3.33%) |
Apr 21, 2009 | 2.250 | 2.450 | 2.250 | 2.400 | 131,813 | +0.22(+10.09%) |
Apr 20, 2009 | 2.100 | 2.370 | 2.100 | 2.180 | 36,917 | +0.02(+0.93%) |
Apr 17, 2009 | 2.390 | 2.500 | 2.080 | 2.160 | 81,033 | -0.18(-7.69%) |
Apr 16, 2009 | 2.270 | 2.540 | 2.270 | 2.340 | 84,485 | +0.10(+4.46%) |
Apr 15, 2009 | 2.370 | 2.540 | 2.010 | 2.240 | 95,814 | -0.17(-7.05%) |
Apr 14, 2009 | 2.530 | 2.780 | 2.400 | 2.410 | 46,843 | -0.16(-6.23%) |
Apr 13, 2009 | 2.240 | 2.610 | 2.240 | 2.570 | 50,012 | +0.27(+11.74%) |
Apr 09, 2009 | 2.140 | 2.320 | 2.140 | 2.300 | 54,294 | +0.22(+10.58%) |
Apr 08, 2009 | 2.050 | 2.100 | 1.985 | 2.080 | 32,604 | +0.11(+5.58%) |
Apr 07, 2009 | 1.960 | 2.080 | 1.940 | 1.970 | 152,619 | -0.01(-0.51%) |
Apr 06, 2009 | 1.890 | 2.000 | 1.890 | 1.980 | 37,885 | +0.04(+2.06%) |
Apr 03, 2009 | 1.970 | 2.046 | 1.930 | 1.940 | 16,859 | +0.01(+0.52%) |
Apr 02, 2009 | 2.190 | 2.200 | 1.930 | 1.930 | 233,686 | -0.17(-8.10%) |
Apr 01, 2009 | 2.120 | 2.200 | 2.070 | 2.100 | 18,044 | +0.08(+3.96%) |
Mar 31, 2009 | 1.850 | 2.200 | 1.838 | 2.020 | 151,852 | +0.30(+17.44%) |
Mar 30, 2009 | 1.920 | 1.976 | 1.720 | 1.720 | 29,058 | -0.56(-24.56%) |
Mar 26, 2009 | 2.490 | 2.490 | 2.210 | 2.280 | 52,100 | -0.21(-8.43%) |
Mar 25, 2009 | 2.170 | 2.490 | 2.170 | 2.490 | 46,088 | +0.35(+16.36%) |
Mar 24, 2009 | 2.420 | 2.450 | 2.140 | 2.140 | 54,919 | -0.36(-14.40%) |
Mar 23, 2009 | 2.400 | 2.500 | 2.350 | 2.500 | 103,822 | +0.25(+11.11%) |
Mar 20, 2009 | 2.070 | 2.500 | 1.790 | 2.250 | 156,693 | +0.19(+9.22%) |
Mar 19, 2009 | 1.900 | 2.060 | 1.810 | 2.060 | 49,998 | -0.02(-0.96%) |
Mar 18, 2009 | 1.810 | 2.080 | 1.670 | 2.080 | 62,166 | +0.25(+13.66%) |
Mar 17, 2009 | 1.970 | 1.990 | 1.760 | 1.830 | 46,088 | -0.17(-8.50%) |
Mar 16, 2009 | 1.920 | 2.000 | 1.690 | 2.000 | 56,079 | +0.16(+8.70%) |
Mar 13, 2009 | 1.810 | 2.000 | 1.550 | 1.840 | 72,675 | +0.04(+2.22%) |
Mar 12, 2009 | 1.380 | 1.830 | 1.230 | 1.800 | 89,316 | +0.40(+28.57%) |
Mar 11, 2009 | 1.060 | 1.410 | 0.8800 | 1.400 | 1,395,208 | +0.40(+40.00%) |
Mar 10, 2009 | 1.170 | 1.350 | 0.9900 | 1.000 | 120,259 | -0.11(-9.91%) |
Mar 09, 2009 | 1.270 | 1.320 | 1.110 | 1.110 | 23,851 | -0.18(-13.95%) |
Mar 06, 2009 | 1.230 | 1.420 | 1.170 | 1.290 | 61,683 | +0.15(+13.16%) |
Mar 05, 2009 | 1.500 | 1.560 | 1.120 | 1.140 | 75,183 | -0.43(-27.39%) |
Mar 04, 2009 | 1.620 | 1.840 | 1.410 | 1.570 | 63,800 | +0.06(+3.97%) |