Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.477 | 2.518 | 2.450 | 2.450 | 37,333 | -0.01(-0.55%) |
May 28, 2009 | 2.525 | 2.525 | 2.464 | 2.464 | 46,281 | -0.09(-3.47%) |
May 27, 2009 | 2.562 | 2.586 | 2.518 | 2.552 | 28,797 | -0.03(-1.32%) |
May 26, 2009 | 2.593 | 2.620 | 2.546 | 2.586 | 12,127 | +0.00(+0.00%) |
May 22, 2009 | 2.552 | 2.586 | 2.491 | 2.586 | 23,919 | +0.13(+5.26%) |
May 21, 2009 | 2.552 | 2.552 | 2.457 | 2.457 | 24,389 | -0.10(-3.73%) |
May 20, 2009 | 2.614 | 2.614 | 2.525 | 2.552 | 18,738 | -0.10(-3.60%) |
May 19, 2009 | 2.654 | 2.688 | 2.614 | 2.648 | 16,082 | -0.03(-1.27%) |
May 18, 2009 | 2.586 | 2.688 | 2.586 | 2.682 | 39,302 | +0.13(+5.07%) |
May 15, 2009 | 2.620 | 2.641 | 2.552 | 2.552 | 18,844 | -0.07(-2.60%) |
May 14, 2009 | 2.763 | 2.784 | 2.552 | 2.620 | 41,274 | -0.17(-6.10%) |
May 13, 2009 | 2.722 | 2.818 | 2.617 | 2.791 | 42,058 | +0.03(+1.23%) |
May 12, 2009 | 3.185 | 3.185 | 2.757 | 2.757 | 38,838 | -0.34(-10.99%) |
May 11, 2009 | 3.403 | 3.403 | 2.961 | 3.097 | 100,620 | -0.76(-19.61%) |
May 08, 2009 | 3.716 | 3.866 | 3.709 | 3.852 | 37,310 | +0.17(+4.62%) |
May 07, 2009 | 3.818 | 3.893 | 3.682 | 3.682 | 21,010 | -0.13(-3.39%) |
May 06, 2009 | 3.505 | 3.811 | 3.505 | 3.811 | 18,803 | +0.32(+9.16%) |
May 05, 2009 | 3.403 | 3.505 | 3.403 | 3.492 | 5,436 | +0.10(+2.81%) |
May 04, 2009 | 3.376 | 3.396 | 3.276 | 3.396 | 18,132 | -0.01(-0.40%) |
May 01, 2009 | 3.335 | 3.437 | 3.335 | 3.410 | 4,967 | +0.05(+1.62%) |
Apr 30, 2009 | 3.471 | 3.526 | 3.356 | 3.356 | 9,337 | -0.13(-3.71%) |
Apr 29, 2009 | 3.437 | 3.485 | 3.437 | 3.485 | 4,701 | +0.14(+4.28%) |
Apr 28, 2009 | 3.172 | 3.498 | 3.151 | 3.342 | 18,475 | +0.12(+3.59%) |
Apr 27, 2009 | 3.131 | 3.226 | 3.131 | 3.226 | 1,322 | +0.11(+3.49%) |
Apr 24, 2009 | 3.042 | 3.131 | 3.042 | 3.117 | 14,839 | +0.09(+2.92%) |
Apr 23, 2009 | 3.029 | 3.036 | 3.008 | 3.029 | 4,845 | +0.03(+1.14%) |
Apr 22, 2009 | 2.899 | 2.999 | 2.899 | 2.995 | 6,758 | -0.02(-0.77%) |
Apr 21, 2009 | 3.070 | 3.070 | 2.978 | 3.018 | 4,870 | -0.06(-1.90%) |
Apr 20, 2009 | 3.029 | 3.097 | 3.029 | 3.076 | 1,500 | +0.00(+0.00%) |
Apr 17, 2009 | 3.049 | 3.097 | 3.036 | 3.076 | 2,056 | +0.01(+0.44%) |
Apr 16, 2009 | 2.995 | 3.165 | 2.995 | 3.063 | 11,313 | +0.13(+4.41%) |
Apr 15, 2009 | 2.865 | 2.933 | 2.859 | 2.933 | 16,235 | +0.07(+2.38%) |
Apr 14, 2009 | 2.743 | 2.865 | 2.743 | 2.865 | 3,252 | +0.01(+0.48%) |
Apr 13, 2009 | 2.716 | 2.879 | 2.716 | 2.852 | 10,137 | -0.02(-0.71%) |
Apr 09, 2009 | 2.818 | 3.117 | 2.818 | 2.872 | 50,343 | +0.13(+4.71%) |
Apr 08, 2009 | 2.586 | 2.743 | 2.586 | 2.743 | 10,953 | +0.16(+6.05%) |
Apr 07, 2009 | 2.457 | 2.586 | 2.450 | 2.586 | 3,599 | +0.07(+2.70%) |
Apr 06, 2009 | 2.409 | 2.518 | 2.409 | 2.518 | 15,903 | -0.01(-0.27%) |
Apr 03, 2009 | 2.464 | 2.532 | 2.437 | 2.525 | 14,104 | +0.05(+2.20%) |
Apr 02, 2009 | 2.461 | 2.546 | 2.450 | 2.471 | 25,410 | +0.02(+0.83%) |
Apr 01, 2009 | 2.409 | 2.457 | 2.400 | 2.450 | 22,904 | +0.03(+1.41%) |
Mar 31, 2009 | 2.505 | 2.518 | 2.416 | 2.416 | 31,280 | -0.14(-5.59%) |
Mar 30, 2009 | 2.661 | 2.661 | 2.546 | 2.559 | 13,368 | +0.03(+1.08%) |
Mar 26, 2009 | 2.416 | 2.559 | 2.416 | 2.532 | 26,593 | +0.14(+5.68%) |
Mar 25, 2009 | 2.620 | 2.682 | 2.382 | 2.396 | 56,200 | -0.27(-9.97%) |
Mar 24, 2009 | 2.859 | 2.859 | 2.654 | 2.661 | 22,237 | -0.20(-6.90%) |
Mar 23, 2009 | 2.654 | 2.893 | 2.654 | 2.859 | 17,529 | +0.24(+9.09%) |
Mar 20, 2009 | 2.151 | 2.620 | 2.151 | 2.620 | 59,194 | +0.53(+25.41%) |
Mar 19, 2009 | 2.076 | 2.130 | 2.069 | 2.090 | 27,070 | +0.01(+0.33%) |
Mar 18, 2009 | 1.933 | 2.110 | 1.933 | 2.083 | 23,067 | +0.04(+2.00%) |
Mar 17, 2009 | 2.049 | 2.049 | 2.028 | 2.042 | 35,907 | +0.00(+0.00%) |
Mar 16, 2009 | 2.090 | 2.124 | 2.042 | 2.042 | 39,229 | -0.03(-1.32%) |
Mar 13, 2009 | 2.090 | 2.130 | 2.062 | 2.069 | 0 | +0.03(+1.33%) |
Mar 12, 2009 | 2.144 | 2.164 | 2.042 | 2.042 | 25,462 | -0.10(-4.76%) |
Mar 11, 2009 | 2.083 | 2.144 | 2.083 | 2.144 | 30,651 | +0.12(+5.70%) |
Mar 10, 2009 | 2.028 | 2.137 | 2.028 | 2.028 | 62,369 | -0.01(-0.67%) |
Mar 09, 2009 | 2.083 | 2.144 | 2.035 | 2.042 | 32,993 | -0.09(-4.15%) |
Mar 06, 2009 | 2.153 | 2.178 | 2.130 | 2.130 | 0 | +0.05(+2.29%) |
Mar 05, 2009 | 2.042 | 2.185 | 2.042 | 2.083 | 48,779 | -0.11(-4.97%) |
Mar 04, 2009 | 2.110 | 2.266 | 2.083 | 2.192 | 27,035 | +0.14(+6.62%) |