Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.833 | 2.929 | 2.801 | 2.873 | 627,006 | +0.05(+1.69%) |
May 28, 2009 | 2.881 | 2.937 | 2.785 | 2.825 | 674,040 | +0.00(+0.00%) |
May 27, 2009 | 2.944 | 3.056 | 2.817 | 2.825 | 603,231 | -0.14(-4.83%) |
May 26, 2009 | 2.841 | 3.040 | 2.841 | 2.968 | 869,127 | +0.12(+4.19%) |
May 22, 2009 | 2.929 | 2.976 | 2.849 | 2.849 | 507,012 | -0.06(-1.92%) |
May 21, 2009 | 3.072 | 3.072 | 2.865 | 2.905 | 981,236 | -0.23(-7.36%) |
May 20, 2009 | 3.080 | 3.191 | 3.032 | 3.135 | 1,370,656 | +0.10(+3.41%) |
May 19, 2009 | 3.056 | 3.183 | 2.984 | 3.032 | 1,244,782 | -0.02(-0.78%) |
May 18, 2009 | 2.857 | 3.080 | 2.801 | 3.056 | 1,326,259 | +0.27(+9.71%) |
May 15, 2009 | 2.913 | 2.952 | 2.746 | 2.785 | 715,945 | -0.12(-4.11%) |
May 14, 2009 | 2.921 | 3.016 | 2.706 | 2.905 | 1,059,455 | -0.01(-0.27%) |
May 13, 2009 | 3.175 | 3.175 | 2.881 | 2.913 | 946,746 | -0.33(-10.07%) |
May 12, 2009 | 3.350 | 3.382 | 3.072 | 3.239 | 1,046,631 | -0.09(-2.63%) |
May 11, 2009 | 3.366 | 3.462 | 3.303 | 3.326 | 513,201 | -0.14(-3.91%) |
May 08, 2009 | 3.382 | 3.533 | 3.303 | 3.462 | 1,200,804 | +0.10(+3.08%) |
May 07, 2009 | 3.804 | 3.923 | 3.279 | 3.358 | 1,996,052 | -0.38(-10.21%) |
May 06, 2009 | 3.963 | 4.114 | 3.279 | 3.740 | 3,772,059 | -0.24(-6.00%) |
May 05, 2009 | 3.931 | 4.059 | 3.907 | 3.979 | 2,296,186 | +0.04(+1.01%) |
May 04, 2009 | 3.748 | 3.947 | 3.748 | 3.939 | 1,703,614 | +0.22(+6.00%) |
May 01, 2009 | 3.334 | 3.812 | 3.311 | 3.716 | 1,682,796 | +0.38(+11.46%) |
Apr 30, 2009 | 3.255 | 3.486 | 3.247 | 3.334 | 2,047,864 | +0.14(+4.23%) |
Apr 29, 2009 | 3.064 | 3.271 | 3.064 | 3.199 | 1,582,421 | +0.21(+6.91%) |
Apr 28, 2009 | 2.968 | 3.096 | 2.944 | 2.992 | 912,650 | -0.04(-1.31%) |
Apr 27, 2009 | 3.096 | 3.159 | 2.960 | 3.032 | 894,122 | -0.16(-4.99%) |
Apr 24, 2009 | 3.024 | 3.271 | 2.984 | 3.191 | 1,521,613 | +0.21(+6.93%) |
Apr 23, 2009 | 3.064 | 3.120 | 2.825 | 2.984 | 1,284,771 | -0.06(-2.09%) |
Apr 22, 2009 | 2.897 | 3.159 | 2.841 | 3.048 | 1,542,111 | +0.09(+2.96%) |
Apr 21, 2009 | 2.769 | 3.016 | 2.698 | 2.960 | 1,101,147 | +0.17(+5.98%) |
Apr 20, 2009 | 2.913 | 3.040 | 2.658 | 2.793 | 1,543,129 | -0.16(-5.39%) |
Apr 17, 2009 | 3.104 | 3.104 | 2.841 | 2.952 | 1,872,797 | -0.14(-4.63%) |
Apr 16, 2009 | 3.016 | 3.167 | 2.865 | 3.096 | 1,494,697 | +0.12(+4.01%) |
Apr 15, 2009 | 2.865 | 3.032 | 2.865 | 2.976 | 1,496,985 | +0.05(+1.63%) |
Apr 14, 2009 | 3.167 | 3.183 | 2.897 | 2.929 | 2,025,458 | -0.32(-9.80%) |
Apr 13, 2009 | 3.104 | 3.295 | 3.040 | 3.247 | 1,136,735 | +0.07(+2.26%) |
Apr 09, 2009 | 2.992 | 3.175 | 2.929 | 3.175 | 1,347,022 | +0.28(+9.62%) |
Apr 08, 2009 | 2.746 | 2.897 | 2.706 | 2.897 | 1,314,362 | +0.19(+7.06%) |
Apr 07, 2009 | 2.921 | 2.929 | 2.674 | 2.706 | 1,557,498 | -0.29(-9.57%) |
Apr 06, 2009 | 2.984 | 3.032 | 2.801 | 2.992 | 1,379,404 | -0.05(-1.57%) |
Apr 03, 2009 | 3.040 | 3.056 | 2.793 | 3.040 | 1,314,242 | +0.00(+0.00%) |
Apr 02, 2009 | 2.753 | 3.112 | 2.706 | 3.040 | 2,419,517 | +0.40(+15.06%) |
Apr 01, 2009 | 2.555 | 2.714 | 2.427 | 2.642 | 1,977,597 | +0.02(+0.61%) |
Mar 31, 2009 | 2.507 | 2.706 | 2.395 | 2.626 | 4,073,675 | +0.08(+3.12%) |
Mar 30, 2009 | 2.618 | 2.682 | 2.149 | 2.547 | 10,435,622 | +0.06(+2.56%) |
Mar 26, 2009 | 2.196 | 2.483 | 2.165 | 2.483 | 2,474,815 | +0.33(+15.13%) |
Mar 25, 2009 | 2.077 | 2.181 | 1.918 | 2.157 | 4,412,021 | +0.12(+5.86%) |
Mar 24, 2009 | 2.077 | 2.157 | 2.021 | 2.037 | 2,015,675 | -0.12(-5.54%) |
Mar 23, 2009 | 2.069 | 2.157 | 2.055 | 2.157 | 3,116,818 | +0.25(+13.39%) |
Mar 20, 2009 | 2.117 | 2.117 | 1.870 | 1.902 | 2,985,401 | -0.23(-10.82%) |
Mar 19, 2009 | 2.340 | 2.340 | 2.085 | 2.133 | 1,278,414 | -0.15(-6.62%) |
Mar 18, 2009 | 2.308 | 2.356 | 2.101 | 2.284 | 2,313,337 | -0.10(-4.01%) |
Mar 17, 2009 | 1.974 | 2.379 | 1.886 | 2.379 | 1,886,977 | +0.41(+20.56%) |
Mar 16, 2009 | 2.181 | 2.181 | 1.934 | 1.974 | 1,425,964 | -0.10(-4.62%) |
Mar 13, 2009 | 2.045 | 2.109 | 1.799 | 2.069 | 0 | +0.03(+1.56%) |
Mar 12, 2009 | 1.775 | 2.053 | 1.703 | 2.037 | 1,977,010 | +0.29(+16.90%) |
Mar 11, 2009 | 1.886 | 1.958 | 1.727 | 1.743 | 2,012,187 | -0.12(-6.41%) |
Mar 10, 2009 | 1.671 | 1.886 | 1.647 | 1.862 | 2,209,287 | +0.25(+15.27%) |
Mar 09, 2009 | 1.544 | 1.743 | 1.496 | 1.615 | 2,537,954 | +0.04(+2.53%) |
Mar 06, 2009 | 1.289 | 1.576 | 1.226 | 1.576 | 0 | +0.26(+19.64%) |
Mar 05, 2009 | 1.440 | 1.464 | 1.241 | 1.317 | 1,256,215 | -0.08(-5.43%) |
Mar 04, 2009 | 1.305 | 1.568 | 1.281 | 1.393 | 3,355,296 | +0.01(+0.57%) |