Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.689 | 2.775 | 2.585 | 2.594 | 515,104 | -0.09(-3.53%) |
May 28, 2009 | 2.741 | 2.805 | 2.585 | 2.689 | 294,725 | -0.03(-0.95%) |
May 27, 2009 | 2.775 | 2.810 | 2.706 | 2.715 | 311,583 | -0.09(-3.37%) |
May 26, 2009 | 2.723 | 2.904 | 2.611 | 2.810 | 720,041 | +0.06(+2.19%) |
May 22, 2009 | 2.810 | 2.810 | 2.732 | 2.749 | 247,556 | -0.04(-1.54%) |
May 21, 2009 | 2.706 | 2.810 | 2.672 | 2.792 | 391,879 | +0.03(+0.93%) |
May 20, 2009 | 2.861 | 2.982 | 2.758 | 2.766 | 529,187 | -0.06(-2.13%) |
May 19, 2009 | 2.827 | 2.878 | 2.680 | 2.827 | 631,376 | +0.02(+0.61%) |
May 18, 2009 | 2.482 | 2.844 | 2.482 | 2.810 | 595,779 | +0.33(+13.19%) |
May 15, 2009 | 2.465 | 2.672 | 2.439 | 2.482 | 591,153 | +0.01(+0.35%) |
May 14, 2009 | 2.327 | 2.585 | 2.232 | 2.473 | 551,944 | +0.17(+7.49%) |
May 13, 2009 | 2.473 | 2.499 | 2.275 | 2.301 | 589,370 | -0.22(-8.56%) |
May 12, 2009 | 2.835 | 3.051 | 2.336 | 2.517 | 1,426,488 | -0.28(-10.15%) |
May 11, 2009 | 2.973 | 3.042 | 2.792 | 2.801 | 689,620 | -0.20(-6.61%) |
May 08, 2009 | 2.698 | 3.016 | 2.663 | 2.999 | 773,065 | +0.35(+13.36%) |
May 07, 2009 | 2.698 | 2.939 | 2.620 | 2.646 | 422,751 | -0.02(-0.65%) |
May 06, 2009 | 2.542 | 2.672 | 2.491 | 2.663 | 577,677 | +0.10(+4.04%) |
May 05, 2009 | 2.473 | 2.577 | 2.456 | 2.560 | 468,674 | +0.08(+3.13%) |
May 04, 2009 | 2.465 | 2.482 | 2.456 | 2.482 | 661,565 | +0.08(+3.23%) |
May 01, 2009 | 2.353 | 2.448 | 2.310 | 2.404 | 261,033 | +0.04(+1.82%) |
Apr 30, 2009 | 2.439 | 2.525 | 2.327 | 2.361 | 398,509 | -0.04(-1.79%) |
Apr 29, 2009 | 2.361 | 2.439 | 2.301 | 2.404 | 419,118 | +0.06(+2.57%) |
Apr 28, 2009 | 2.318 | 2.465 | 2.318 | 2.344 | 228,767 | -0.08(-3.20%) |
Apr 27, 2009 | 2.448 | 2.499 | 2.292 | 2.422 | 310,525 | -0.12(-4.75%) |
Apr 24, 2009 | 2.508 | 2.594 | 2.439 | 2.542 | 528,952 | +0.06(+2.43%) |
Apr 23, 2009 | 2.654 | 2.698 | 2.473 | 2.482 | 770,637 | -0.16(-6.19%) |
Apr 22, 2009 | 2.361 | 2.663 | 2.292 | 2.646 | 667,704 | +0.29(+12.45%) |
Apr 21, 2009 | 2.198 | 2.387 | 2.198 | 2.353 | 423,770 | +0.14(+6.23%) |
Apr 20, 2009 | 2.456 | 2.482 | 2.206 | 2.215 | 307,347 | -0.32(-12.58%) |
Apr 17, 2009 | 2.560 | 2.568 | 2.499 | 2.534 | 402,754 | -0.01(-0.34%) |
Apr 16, 2009 | 2.491 | 2.551 | 2.370 | 2.542 | 377,022 | +0.09(+3.51%) |
Apr 15, 2009 | 2.301 | 2.456 | 2.301 | 2.456 | 219,866 | +0.13(+5.56%) |
Apr 14, 2009 | 2.404 | 2.499 | 2.301 | 2.327 | 381,903 | -0.13(-5.26%) |
Apr 13, 2009 | 2.430 | 2.473 | 2.344 | 2.456 | 237,222 | +0.00(+0.00%) |
Apr 09, 2009 | 2.301 | 2.456 | 2.301 | 2.456 | 583,016 | +0.22(+10.04%) |
Apr 08, 2009 | 2.103 | 2.232 | 2.077 | 2.232 | 227,554 | +0.16(+7.47%) |
Apr 07, 2009 | 2.301 | 2.370 | 2.077 | 2.077 | 470,066 | -0.28(-11.72%) |
Apr 06, 2009 | 2.292 | 2.370 | 2.232 | 2.353 | 398,177 | +0.03(+1.11%) |
Apr 03, 2009 | 2.361 | 2.379 | 2.232 | 2.327 | 325,907 | -0.03(-1.46%) |
Apr 02, 2009 | 2.249 | 2.379 | 2.249 | 2.361 | 509,423 | +0.21(+9.60%) |
Apr 01, 2009 | 1.956 | 2.155 | 1.922 | 2.155 | 343,161 | +0.16(+8.23%) |
Mar 31, 2009 | 2.060 | 2.155 | 1.974 | 1.991 | 453,566 | -0.03(-1.70%) |
Mar 30, 2009 | 2.111 | 2.129 | 1.922 | 2.025 | 422,107 | -0.16(-7.11%) |
Mar 26, 2009 | 2.043 | 2.198 | 2.008 | 2.180 | 685,360 | +0.18(+9.05%) |
Mar 25, 2009 | 1.810 | 2.137 | 1.810 | 1.999 | 920,601 | +0.22(+12.08%) |
Mar 24, 2009 | 1.939 | 2.025 | 1.750 | 1.784 | 448,822 | -0.20(-10.00%) |
Mar 23, 2009 | 1.974 | 2.068 | 1.956 | 1.982 | 757,693 | +0.28(+16.75%) |
Mar 20, 2009 | 1.818 | 1.887 | 1.637 | 1.698 | 792,725 | -0.09(-5.29%) |
Mar 19, 2009 | 1.844 | 1.896 | 1.741 | 1.793 | 287,211 | -0.01(-0.48%) |
Mar 18, 2009 | 1.681 | 1.853 | 1.629 | 1.801 | 615,847 | +0.12(+7.18%) |
Mar 17, 2009 | 1.534 | 1.681 | 1.405 | 1.681 | 510,475 | +0.23(+16.07%) |
Mar 16, 2009 | 1.482 | 1.551 | 1.413 | 1.448 | 258,518 | +0.01(+0.60%) |
Mar 13, 2009 | 1.525 | 1.534 | 1.422 | 1.439 | 0 | -0.07(-4.57%) |
Mar 12, 2009 | 1.250 | 1.543 | 1.189 | 1.508 | 890,272 | +0.26(+20.69%) |
Mar 11, 2009 | 1.310 | 1.344 | 1.198 | 1.250 | 439,737 | -0.04(-3.33%) |
Mar 10, 2009 | 1.207 | 1.310 | 1.155 | 1.293 | 438,544 | +0.14(+11.94%) |
Mar 09, 2009 | 1.189 | 1.258 | 1.138 | 1.155 | 394,722 | -0.04(-3.60%) |
Mar 06, 2009 | 1.241 | 1.292 | 1.138 | 1.198 | 0 | -0.14(-10.32%) |
Mar 05, 2009 | 1.276 | 1.482 | 1.224 | 1.336 | 660,083 | +0.06(+4.73%) |
Mar 04, 2009 | 1.293 | 1.319 | 1.250 | 1.276 | 658,329 | -0.02(-1.33%) |