Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.812 | 2.858 | 2.775 | 2.858 | 1,137,121 | +0.04(+1.55%) |
May 28, 2009 | 2.858 | 2.858 | 2.744 | 2.814 | 1,092,221 | -0.03(-1.23%) |
May 27, 2009 | 2.864 | 2.914 | 2.829 | 2.849 | 1,017,912 | -0.04(-1.51%) |
May 26, 2009 | 2.810 | 2.914 | 2.799 | 2.893 | 1,622,947 | +0.06(+2.24%) |
May 22, 2009 | 2.871 | 2.912 | 2.818 | 2.829 | 741,773 | -0.06(-2.19%) |
May 21, 2009 | 2.906 | 2.914 | 2.814 | 2.893 | 1,501,411 | -0.02(-0.60%) |
May 20, 2009 | 2.908 | 2.962 | 2.879 | 2.910 | 1,983,193 | +0.02(+0.83%) |
May 19, 2009 | 2.960 | 2.962 | 2.882 | 2.886 | 1,630,862 | -0.07(-2.22%) |
May 18, 2009 | 2.888 | 2.976 | 2.855 | 2.951 | 1,251,991 | +0.09(+3.21%) |
May 15, 2009 | 2.829 | 2.908 | 2.801 | 2.860 | 1,242,482 | +0.02(+0.69%) |
May 14, 2009 | 2.786 | 2.899 | 2.770 | 2.840 | 1,072,556 | +0.08(+2.76%) |
May 13, 2009 | 2.838 | 2.838 | 2.709 | 2.764 | 1,641,270 | -0.12(-4.24%) |
May 12, 2009 | 2.976 | 2.980 | 2.831 | 2.886 | 1,101,391 | -0.07(-2.36%) |
May 11, 2009 | 2.917 | 2.989 | 2.914 | 2.956 | 1,098,766 | -0.01(-0.29%) |
May 08, 2009 | 2.941 | 2.969 | 2.882 | 2.965 | 1,537,063 | +0.06(+2.18%) |
May 07, 2009 | 2.978 | 2.989 | 2.871 | 2.901 | 2,748,433 | -0.03(-1.19%) |
May 06, 2009 | 2.860 | 2.993 | 2.842 | 2.936 | 4,900,613 | +0.10(+3.54%) |
May 05, 2009 | 2.862 | 2.973 | 2.803 | 2.836 | 6,400,477 | -0.31(-9.73%) |
May 04, 2009 | 3.093 | 3.141 | 3.034 | 3.141 | 1,755,073 | +0.07(+2.42%) |
May 01, 2009 | 3.076 | 3.113 | 3.034 | 3.067 | 1,127,579 | -0.00(-0.14%) |
Apr 30, 2009 | 3.179 | 3.213 | 3.072 | 3.072 | 1,108,963 | -0.08(-2.56%) |
Apr 29, 2009 | 3.026 | 3.159 | 3.013 | 3.152 | 1,588,875 | +0.14(+4.71%) |
Apr 28, 2009 | 2.958 | 3.074 | 2.949 | 3.010 | 653,842 | +0.02(+0.80%) |
Apr 27, 2009 | 3.002 | 3.056 | 2.951 | 2.986 | 1,012,076 | -0.06(-2.01%) |
Apr 24, 2009 | 3.000 | 3.093 | 2.941 | 3.048 | 1,215,007 | +0.08(+2.80%) |
Apr 23, 2009 | 3.085 | 3.133 | 2.921 | 2.965 | 1,259,371 | -0.11(-3.55%) |
Apr 22, 2009 | 3.098 | 3.141 | 3.028 | 3.074 | 1,855,592 | -0.06(-1.95%) |
Apr 21, 2009 | 3.082 | 3.168 | 3.054 | 3.135 | 1,141,711 | +0.03(+1.06%) |
Apr 20, 2009 | 3.131 | 3.194 | 3.091 | 3.102 | 795,706 | -0.10(-3.00%) |
Apr 17, 2009 | 3.163 | 3.242 | 3.115 | 3.198 | 1,114,460 | +0.05(+1.45%) |
Apr 16, 2009 | 3.072 | 3.179 | 3.013 | 3.152 | 894,636 | +0.10(+3.22%) |
Apr 15, 2009 | 2.993 | 3.063 | 2.973 | 3.054 | 632,418 | +0.04(+1.23%) |
Apr 14, 2009 | 2.978 | 3.043 | 2.941 | 3.017 | 880,395 | +0.00(+0.15%) |
Apr 13, 2009 | 3.131 | 3.135 | 2.947 | 3.013 | 1,675,575 | -0.19(-5.93%) |
Apr 09, 2009 | 3.058 | 3.203 | 3.010 | 3.203 | 975,128 | +0.21(+7.16%) |
Apr 08, 2009 | 2.914 | 2.991 | 2.901 | 2.989 | 755,176 | +0.10(+3.56%) |
Apr 07, 2009 | 3.013 | 3.017 | 2.866 | 2.886 | 1,090,672 | -0.15(-5.10%) |
Apr 06, 2009 | 3.096 | 3.133 | 3.000 | 3.041 | 876,625 | -0.08(-2.66%) |
Apr 03, 2009 | 3.124 | 3.148 | 3.061 | 3.124 | 976,535 | +0.00(+0.07%) |
Apr 02, 2009 | 2.984 | 3.185 | 2.932 | 3.122 | 1,257,346 | +0.20(+6.72%) |
Apr 01, 2009 | 2.875 | 2.954 | 2.823 | 2.925 | 1,024,518 | +0.01(+0.45%) |
Mar 31, 2009 | 2.906 | 2.986 | 2.816 | 2.912 | 1,418,752 | +0.05(+1.68%) |
Mar 30, 2009 | 2.899 | 2.899 | 2.762 | 2.864 | 742,272 | -0.17(-5.75%) |
Mar 26, 2009 | 3.028 | 3.061 | 2.943 | 3.039 | 1,273,063 | +0.06(+2.05%) |
Mar 25, 2009 | 2.965 | 3.056 | 2.842 | 2.978 | 802,248 | +0.04(+1.41%) |
Mar 24, 2009 | 2.932 | 2.986 | 2.899 | 2.936 | 985,756 | -0.03(-0.88%) |
Mar 23, 2009 | 2.876 | 2.962 | 2.729 | 2.962 | 1,335,383 | +0.24(+8.82%) |
Mar 20, 2009 | 2.777 | 2.823 | 2.707 | 2.722 | 1,676,857 | -0.03(-1.03%) |
Mar 19, 2009 | 2.762 | 2.790 | 2.707 | 2.751 | 1,040,839 | +0.04(+1.53%) |
Mar 18, 2009 | 2.602 | 2.768 | 2.545 | 2.709 | 1,456,007 | +0.09(+3.50%) |
Mar 17, 2009 | 2.436 | 2.622 | 2.436 | 2.618 | 1,903,131 | +0.15(+6.01%) |
Mar 16, 2009 | 2.382 | 2.532 | 2.340 | 2.469 | 1,746,296 | +0.10(+4.24%) |
Mar 13, 2009 | 2.351 | 2.423 | 2.299 | 2.369 | 1,203,472 | +0.03(+1.50%) |
Mar 12, 2009 | 2.111 | 2.342 | 2.111 | 2.334 | 2,470,310 | +0.13(+5.84%) |
Mar 11, 2009 | 2.207 | 2.279 | 2.096 | 2.205 | 930,984 | +0.02(+0.70%) |
Mar 10, 2009 | 2.126 | 2.246 | 2.120 | 2.190 | 1,296,324 | +0.10(+5.03%) |
Mar 09, 2009 | 2.142 | 2.179 | 2.065 | 2.085 | 1,046,519 | -0.09(-4.02%) |
Mar 06, 2009 | 2.192 | 2.214 | 2.111 | 2.172 | 1,489,405 | -0.00(-0.10%) |
Mar 05, 2009 | 2.227 | 2.264 | 2.172 | 2.174 | 1,305,883 | -0.10(-4.60%) |
Mar 04, 2009 | 2.255 | 2.334 | 2.146 | 2.279 | 2,135,442 | -0.04(-1.88%) |