Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.900 | 3.230 | 2.900 | 3.230 | 263,846 | +0.28(+9.49%) |
May 28, 2009 | 2.920 | 3.040 | 2.920 | 2.950 | 41,055 | +0.00(+0.00%) |
May 27, 2009 | 3.050 | 3.060 | 2.830 | 2.950 | 114,981 | -0.09(-2.96%) |
May 26, 2009 | 3.010 | 3.190 | 3.000 | 3.040 | 93,084 | +0.01(+0.33%) |
May 22, 2009 | 3.140 | 3.380 | 3.030 | 3.030 | 163,528 | -0.21(-6.48%) |
May 21, 2009 | 3.090 | 3.250 | 2.980 | 3.240 | 156,651 | +0.13(+4.18%) |
May 20, 2009 | 3.270 | 3.400 | 3.070 | 3.110 | 239,584 | -0.16(-4.89%) |
May 19, 2009 | 3.070 | 3.500 | 3.070 | 3.270 | 497,452 | +0.15(+4.81%) |
May 18, 2009 | 3.010 | 3.150 | 2.970 | 3.120 | 81,628 | +0.04(+1.30%) |
May 15, 2009 | 3.030 | 3.240 | 3.030 | 3.080 | 254,231 | +0.10(+3.36%) |
May 14, 2009 | 2.910 | 3.030 | 2.810 | 2.980 | 108,276 | -0.02(-0.67%) |
May 13, 2009 | 3.140 | 3.146 | 2.950 | 3.000 | 88,279 | -0.17(-5.36%) |
May 12, 2009 | 3.090 | 3.190 | 3.090 | 3.170 | 106,861 | +0.02(+0.63%) |
May 11, 2009 | 3.020 | 3.250 | 3.020 | 3.150 | 125,221 | +0.00(+0.00%) |
May 08, 2009 | 3.000 | 3.220 | 2.910 | 3.150 | 65,265 | +0.15(+5.00%) |
May 07, 2009 | 3.220 | 3.220 | 2.900 | 3.000 | 176,485 | +0.17(+6.01%) |
May 06, 2009 | 2.850 | 3.070 | 2.670 | 2.830 | 125,142 | -0.11(-3.74%) |
May 05, 2009 | 2.850 | 2.950 | 2.800 | 2.940 | 30,852 | +0.09(+3.16%) |
May 04, 2009 | 2.970 | 3.080 | 2.760 | 2.850 | 109,805 | +0.09(+3.26%) |
May 01, 2009 | 2.700 | 2.790 | 2.570 | 2.760 | 33,601 | +0.12(+4.55%) |
Apr 30, 2009 | 2.520 | 2.810 | 2.520 | 2.640 | 125,107 | +0.09(+3.53%) |
Apr 29, 2009 | 2.500 | 2.550 | 2.454 | 2.550 | 406,200 | +0.07(+2.82%) |
Apr 28, 2009 | 2.500 | 2.540 | 2.450 | 2.480 | 72,246 | -0.07(-2.75%) |
Apr 27, 2009 | 2.530 | 2.550 | 2.410 | 2.550 | 54,890 | +0.05(+2.00%) |
Apr 24, 2009 | 2.470 | 2.530 | 2.350 | 2.500 | 77,734 | +0.07(+2.88%) |
Apr 23, 2009 | 2.550 | 2.920 | 2.400 | 2.430 | 67,517 | -0.14(-5.45%) |
Apr 22, 2009 | 2.450 | 2.920 | 2.420 | 2.570 | 139,359 | +0.07(+2.80%) |
Apr 21, 2009 | 2.500 | 2.593 | 1.830 | 2.500 | 155,196 | +0.05(+2.04%) |
Apr 20, 2009 | 2.390 | 2.450 | 2.340 | 2.450 | 27,415 | -0.05(-2.00%) |
Apr 17, 2009 | 2.460 | 2.550 | 2.460 | 2.500 | 39,388 | +0.00(+0.00%) |
Apr 16, 2009 | 2.420 | 2.500 | 2.400 | 2.500 | 13,564 | +0.11(+4.60%) |
Apr 15, 2009 | 2.380 | 2.430 | 2.380 | 2.390 | 41,695 | +0.02(+0.84%) |
Apr 14, 2009 | 2.420 | 2.440 | 2.370 | 2.370 | 49,268 | -0.02(-0.84%) |
Apr 13, 2009 | 2.430 | 2.470 | 2.390 | 2.390 | 13,338 | -0.07(-2.85%) |
Apr 09, 2009 | 2.390 | 2.530 | 2.390 | 2.460 | 129,547 | +0.01(+0.41%) |
Apr 08, 2009 | 2.360 | 2.500 | 2.360 | 2.450 | 53,941 | +0.06(+2.51%) |
Apr 07, 2009 | 2.290 | 2.440 | 2.130 | 2.390 | 58,779 | +0.03(+1.28%) |
Apr 06, 2009 | 2.380 | 2.450 | 2.360 | 2.360 | 68,556 | -0.10(-4.07%) |
Apr 03, 2009 | 2.270 | 2.500 | 2.220 | 2.460 | 82,737 | +0.11(+4.68%) |
Apr 02, 2009 | 2.210 | 2.350 | 2.210 | 2.350 | 60,936 | +0.07(+3.07%) |
Apr 01, 2009 | 2.170 | 2.280 | 2.150 | 2.280 | 20,543 | +0.01(+0.44%) |
Mar 31, 2009 | 2.110 | 2.350 | 2.050 | 2.270 | 46,427 | +0.12(+5.58%) |
Mar 30, 2009 | 2.160 | 2.160 | 2.110 | 2.150 | 9,600 | -0.10(-4.44%) |
Mar 26, 2009 | 2.180 | 2.250 | 2.110 | 2.250 | 65,775 | -0.02(-0.88%) |
Mar 25, 2009 | 2.160 | 2.270 | 2.150 | 2.270 | 77,361 | +0.10(+4.61%) |
Mar 24, 2009 | 2.150 | 2.190 | 2.126 | 2.170 | 52,350 | +0.01(+0.46%) |
Mar 23, 2009 | 2.080 | 2.190 | 2.080 | 2.160 | 73,110 | +0.08(+3.85%) |
Mar 20, 2009 | 1.910 | 2.080 | 1.910 | 2.080 | 77,041 | +0.08(+4.00%) |
Mar 19, 2009 | 1.970 | 2.020 | 1.940 | 2.000 | 89,796 | +0.10(+5.26%) |
Mar 18, 2009 | 1.810 | 1.900 | 1.740 | 1.900 | 14,752 | +0.05(+2.70%) |
Mar 17, 2009 | 1.930 | 1.930 | 1.710 | 1.850 | 21,934 | -0.04(-2.12%) |
Mar 16, 2009 | 1.840 | 1.920 | 1.840 | 1.890 | 26,762 | +0.21(+12.50%) |
Mar 13, 2009 | 1.720 | 1.740 | 1.650 | 1.680 | 318,503 | +0.00(+0.00%) |
Mar 12, 2009 | 1.670 | 1.700 | 1.650 | 1.680 | 53,006 | -0.03(-1.75%) |
Mar 11, 2009 | 1.800 | 1.830 | 1.650 | 1.710 | 38,962 | -0.05(-3.00%) |
Mar 10, 2009 | 1.770 | 1.850 | 1.700 | 1.763 | 38,502 | +0.05(+3.09%) |
Mar 09, 2009 | 1.800 | 1.800 | 1.710 | 1.710 | 9,532 | -0.15(-8.06%) |
Mar 06, 2009 | 1.800 | 1.889 | 1.720 | 1.860 | 21,333 | +0.07(+3.91%) |
Mar 05, 2009 | 1.800 | 1.850 | 1.780 | 1.790 | 14,900 | -0.04(-2.19%) |
Mar 04, 2009 | 1.780 | 1.850 | 1.770 | 1.830 | 7,651 | +0.09(+5.17%) |