Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.045 | 3.199 | 3.045 | 3.109 | 34,030 | +0.08(+2.53%) |
May 28, 2009 | 2.975 | 3.039 | 2.955 | 3.032 | 15,749 | -0.04(-1.25%) |
May 27, 2009 | 2.847 | 3.128 | 2.783 | 3.071 | 41,845 | +0.31(+11.24%) |
May 26, 2009 | 2.751 | 2.834 | 2.751 | 2.760 | 6,792 | +0.01(+0.35%) |
May 22, 2009 | 2.852 | 2.852 | 2.744 | 2.751 | 20,621 | -0.04(-1.38%) |
May 21, 2009 | 2.815 | 2.988 | 2.693 | 2.789 | 14,786 | +0.03(+1.16%) |
May 20, 2009 | 2.719 | 2.872 | 2.719 | 2.757 | 11,129 | +0.07(+2.62%) |
May 19, 2009 | 2.565 | 2.783 | 2.565 | 2.687 | 11,253 | -0.06(-2.33%) |
May 18, 2009 | 2.789 | 2.789 | 2.693 | 2.751 | 16,186 | +0.19(+7.50%) |
May 15, 2009 | 2.527 | 2.559 | 2.405 | 2.559 | 13,862 | +0.25(+10.80%) |
May 14, 2009 | 2.642 | 2.789 | 2.245 | 2.309 | 11,961 | -0.26(-9.97%) |
May 13, 2009 | 2.565 | 2.572 | 2.552 | 2.565 | 9,535 | -0.06(-2.43%) |
May 12, 2009 | 2.763 | 2.796 | 2.437 | 2.629 | 24,279 | +0.01(+0.24%) |
May 11, 2009 | 2.751 | 2.795 | 2.623 | 2.623 | 22,417 | -0.12(-4.21%) |
May 08, 2009 | 2.719 | 2.808 | 2.718 | 2.738 | 25,433 | +0.03(+0.94%) |
May 07, 2009 | 2.655 | 2.719 | 2.514 | 2.712 | 11,220 | +0.10(+3.67%) |
May 06, 2009 | 2.405 | 2.642 | 2.399 | 2.616 | 34,024 | +0.09(+3.54%) |
May 05, 2009 | 2.604 | 2.610 | 2.399 | 2.527 | 14,889 | +0.03(+1.02%) |
May 04, 2009 | 2.476 | 2.706 | 2.469 | 2.501 | 23,698 | +0.19(+8.31%) |
May 01, 2009 | 2.322 | 2.322 | 2.303 | 2.309 | 2,501 | -0.06(-2.43%) |
Apr 30, 2009 | 2.252 | 2.552 | 2.252 | 2.367 | 10,265 | +0.04(+1.93%) |
Apr 29, 2009 | 2.322 | 2.329 | 2.220 | 2.322 | 19,219 | -0.03(-1.36%) |
Apr 28, 2009 | 2.079 | 2.354 | 2.079 | 2.354 | 37,188 | +0.24(+11.52%) |
Apr 27, 2009 | 2.149 | 2.194 | 2.009 | 2.111 | 12,027 | +0.03(+1.55%) |
Apr 24, 2009 | 2.053 | 2.162 | 2.053 | 2.079 | 6,252 | +0.08(+3.82%) |
Apr 23, 2009 | 2.047 | 2.111 | 1.983 | 2.002 | 17,512 | -0.11(-5.15%) |
Apr 22, 2009 | 2.111 | 2.184 | 1.932 | 2.111 | 14,667 | +0.00(+0.00%) |
Apr 21, 2009 | 2.015 | 2.111 | 2.015 | 2.111 | 15,163 | +0.10(+4.76%) |
Apr 20, 2009 | 2.124 | 2.137 | 2.015 | 2.015 | 11,416 | -0.20(-8.96%) |
Apr 17, 2009 | 2.169 | 2.213 | 2.015 | 2.213 | 19,543 | +0.12(+5.49%) |
Apr 16, 2009 | 1.990 | 2.098 | 1.887 | 2.098 | 14,694 | +0.04(+2.18%) |
Apr 15, 2009 | 1.955 | 2.085 | 1.913 | 2.053 | 13,748 | +0.07(+3.55%) |
Apr 14, 2009 | 1.663 | 1.996 | 1.663 | 1.983 | 40,654 | +0.27(+15.67%) |
Apr 13, 2009 | 1.980 | 1.983 | 1.427 | 1.714 | 985,887 | -0.13(-6.94%) |
Apr 09, 2009 | 1.855 | 2.265 | 1.759 | 1.842 | 139,979 | -0.39(-17.48%) |
Apr 08, 2009 | 1.894 | 2.245 | 1.702 | 2.233 | 121,030 | -0.10(-4.38%) |
Apr 07, 2009 | 1.977 | 2.335 | 1.836 | 2.335 | 36,747 | +0.19(+9.02%) |
Apr 06, 2009 | 2.245 | 2.245 | 1.970 | 2.142 | 30,294 | -0.24(-10.12%) |
Apr 03, 2009 | 2.079 | 2.383 | 2.079 | 2.383 | 2,407 | +0.14(+6.43%) |
Apr 02, 2009 | 2.171 | 2.399 | 2.171 | 2.239 | 1,097 | -0.01(-0.57%) |
Apr 01, 2009 | 2.399 | 2.418 | 2.245 | 2.252 | 2,852 | -0.18(-7.37%) |
Mar 31, 2009 | 2.361 | 2.431 | 2.329 | 2.431 | 24,842 | +0.04(+1.88%) |
Mar 30, 2009 | 2.380 | 2.386 | 2.380 | 2.386 | 2,704 | +0.56(+30.88%) |
Mar 26, 2009 | 1.855 | 1.855 | 1.823 | 1.823 | 2,102 | -0.10(-5.00%) |
Mar 25, 2009 | 1.919 | 1.919 | 1.919 | 1.919 | 625 | -0.02(-1.12%) |
Mar 24, 2009 | 1.941 | 1.941 | 1.941 | 1.941 | 625 | -0.02(-1.17%) |
Mar 20, 2009 | 1.529 | 1.964 | 1.529 | 1.964 | 3,923 | +0.40(+25.31%) |
Mar 19, 2009 | 1.542 | 1.567 | 1.561 | 1.567 | 8,091 | +0.00(+0.00%) |
Mar 18, 2009 | 1.542 | 1.567 | 1.542 | 1.567 | 937 | +0.10(+6.52%) |
Mar 16, 2009 | 1.324 | 1.471 | 1.471 | 1.471 | 1,094 | +0.01(+0.44%) |
Mar 13, 2009 | 1.465 | 1.471 | 1.465 | 1.465 | 2,813 | +0.00(+0.00%) |
Mar 12, 2009 | 1.343 | 1.465 | 1.337 | 1.465 | 41,737 | +0.00(+0.00%) |
Mar 11, 2009 | 1.401 | 1.471 | 1.222 | 1.465 | 1,172 | +0.04(+2.69%) |
Mar 10, 2009 | 1.427 | 1.427 | 1.427 | 1.427 | 468 | +0.00(+0.00%) |
Mar 09, 2009 | 1.279 | 1.427 | 1.279 | 1.427 | 4,333 | +0.01(+0.45%) |
Mar 06, 2009 | 1.183 | 1.420 | 1.164 | 1.420 | 10,052 | +0.01(+0.45%) |
Mar 05, 2009 | 1.420 | 1.427 | 1.343 | 1.414 | 1,989 | -0.07(-4.74%) |
Mar 04, 2009 | 1.343 | 1.484 | 1.343 | 1.484 | 159,758 | +0.05(+3.57%) |