Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.499 | 2.670 | 2.499 | 2.656 | 3,331,649 | +0.11(+4.45%) |
May 28, 2009 | 2.596 | 2.598 | 2.417 | 2.543 | 3,622,807 | -0.01(-0.38%) |
May 27, 2009 | 2.627 | 2.649 | 2.526 | 2.552 | 3,406,116 | -0.09(-3.55%) |
May 26, 2009 | 2.355 | 2.661 | 2.355 | 2.646 | 4,725,039 | +0.27(+11.23%) |
May 22, 2009 | 2.441 | 2.521 | 2.374 | 2.379 | 3,099,338 | -0.06(-2.27%) |
May 21, 2009 | 2.559 | 2.649 | 2.367 | 2.434 | 4,730,089 | -0.18(-6.82%) |
May 20, 2009 | 2.581 | 2.702 | 2.581 | 2.612 | 3,763,846 | +0.04(+1.59%) |
May 19, 2009 | 2.677 | 2.704 | 2.538 | 2.571 | 5,048,297 | -0.11(-4.22%) |
May 18, 2009 | 2.716 | 2.752 | 2.646 | 2.685 | 3,103,438 | +0.01(+0.27%) |
May 15, 2009 | 2.661 | 2.754 | 2.637 | 2.677 | 3,637,742 | -0.00(-0.09%) |
May 14, 2009 | 2.646 | 2.762 | 2.564 | 2.680 | 4,683,980 | +0.05(+1.74%) |
May 13, 2009 | 2.779 | 2.897 | 2.629 | 2.634 | 5,514,725 | -0.23(-7.99%) |
May 12, 2009 | 3.089 | 3.113 | 2.805 | 2.863 | 4,793,667 | -0.21(-6.89%) |
May 11, 2009 | 3.178 | 3.253 | 3.057 | 3.075 | 3,065,506 | -0.18(-5.62%) |
May 08, 2009 | 3.142 | 3.279 | 2.942 | 3.258 | 5,761,841 | +0.17(+5.54%) |
May 07, 2009 | 3.260 | 3.549 | 3.039 | 3.087 | 6,492,298 | -0.15(-4.54%) |
May 06, 2009 | 3.381 | 3.381 | 3.089 | 3.234 | 4,113,817 | -0.07(-2.26%) |
May 05, 2009 | 3.159 | 3.323 | 3.157 | 3.308 | 4,706,266 | +0.04(+1.33%) |
May 04, 2009 | 3.120 | 3.291 | 3.108 | 3.265 | 8,321,872 | +0.20(+6.69%) |
May 01, 2009 | 3.101 | 3.178 | 3.036 | 3.060 | 4,163,814 | -0.04(-1.17%) |
Apr 30, 2009 | 3.111 | 3.265 | 2.952 | 3.096 | 7,614,412 | +0.01(+0.23%) |
Apr 29, 2009 | 3.145 | 3.248 | 2.983 | 3.089 | 6,420,306 | +0.08(+2.64%) |
Apr 28, 2009 | 2.981 | 3.077 | 2.872 | 3.010 | 7,418,762 | +0.24(+8.70%) |
Apr 27, 2009 | 2.786 | 2.889 | 2.740 | 2.769 | 4,129,093 | -0.09(-3.04%) |
Apr 24, 2009 | 2.716 | 2.947 | 2.656 | 2.856 | 4,210,650 | +0.17(+6.27%) |
Apr 23, 2009 | 2.596 | 2.697 | 2.557 | 2.687 | 5,253,113 | +0.09(+3.33%) |
Apr 22, 2009 | 2.506 | 2.762 | 2.485 | 2.600 | 6,634,317 | -0.01(-0.37%) |
Apr 21, 2009 | 2.456 | 2.641 | 2.429 | 2.610 | 5,391,868 | +0.16(+6.69%) |
Apr 20, 2009 | 2.533 | 2.557 | 2.363 | 2.446 | 4,903,370 | -0.14(-5.49%) |
Apr 17, 2009 | 2.350 | 2.697 | 2.350 | 2.588 | 24,607,662 | +0.38(+17.36%) |
Apr 16, 2009 | 2.109 | 2.278 | 2.015 | 2.206 | 4,536,599 | +0.12(+5.53%) |
Apr 15, 2009 | 2.051 | 2.102 | 1.998 | 2.090 | 2,306,883 | +0.01(+0.58%) |
Apr 14, 2009 | 2.107 | 2.193 | 2.027 | 2.078 | 4,122,498 | +0.06(+2.74%) |
Apr 13, 2009 | 2.177 | 2.177 | 1.965 | 2.023 | 4,830,718 | -0.25(-11.02%) |
Apr 09, 2009 | 2.039 | 2.280 | 2.039 | 2.273 | 6,094,922 | +0.28(+14.15%) |
Apr 08, 2009 | 2.006 | 2.048 | 1.900 | 1.991 | 3,585,353 | -0.00(-0.12%) |
Apr 07, 2009 | 1.989 | 2.067 | 1.933 | 1.994 | 2,838,088 | -0.04(-1.78%) |
Apr 06, 2009 | 2.143 | 2.145 | 2.001 | 2.030 | 4,114,461 | -0.16(-7.16%) |
Apr 03, 2009 | 2.172 | 2.222 | 2.143 | 2.186 | 3,405,917 | +0.00(+0.11%) |
Apr 02, 2009 | 1.986 | 2.268 | 1.941 | 2.184 | 12,792,780 | +0.23(+11.56%) |
Apr 01, 2009 | 1.717 | 1.994 | 1.681 | 1.958 | 7,470,548 | +0.20(+11.37%) |
Mar 31, 2009 | 1.681 | 1.823 | 1.676 | 1.758 | 3,957,677 | +0.06(+3.69%) |
Mar 30, 2009 | 1.767 | 1.801 | 1.637 | 1.695 | 3,743,424 | -0.29(-14.77%) |
Mar 26, 2009 | 1.806 | 1.994 | 1.806 | 1.989 | 4,731,796 | +0.17(+9.55%) |
Mar 25, 2009 | 1.738 | 1.876 | 1.685 | 1.815 | 3,170,570 | +0.10(+5.90%) |
Mar 24, 2009 | 1.808 | 1.840 | 1.714 | 1.714 | 3,749,214 | -0.13(-6.81%) |
Mar 23, 2009 | 1.787 | 1.840 | 1.772 | 1.840 | 4,261,244 | +0.19(+11.37%) |
Mar 20, 2009 | 1.673 | 1.714 | 1.635 | 1.652 | 2,985,739 | -0.05(-3.11%) |
Mar 19, 2009 | 1.589 | 1.772 | 1.575 | 1.705 | 4,254,699 | +0.14(+8.92%) |
Mar 18, 2009 | 1.478 | 1.669 | 1.476 | 1.565 | 2,813,601 | +0.04(+2.85%) |
Mar 17, 2009 | 1.416 | 1.522 | 1.389 | 1.522 | 1,736,998 | +0.10(+7.12%) |
Mar 16, 2009 | 1.488 | 1.534 | 1.413 | 1.421 | 1,846,215 | -0.05(-3.59%) |
Mar 13, 2009 | 1.474 | 1.541 | 1.428 | 1.474 | 0 | +0.00(+0.33%) |
Mar 12, 2009 | 1.254 | 1.486 | 1.199 | 1.469 | 5,070,247 | +0.22(+17.31%) |
Mar 11, 2009 | 1.175 | 1.269 | 1.132 | 1.252 | 4,809,781 | +0.12(+10.40%) |
Mar 10, 2009 | 0.9800 | 1.298 | 0.9727 | 1.134 | 7,909,631 | +0.19(+19.85%) |
Mar 09, 2009 | 1.062 | 1.067 | 0.9246 | 0.9463 | 5,538,315 | -0.13(-11.88%) |
Mar 06, 2009 | 1.168 | 1.168 | 1.043 | 1.074 | 0 | -0.07(-6.11%) |
Mar 05, 2009 | 1.197 | 1.233 | 1.139 | 1.144 | 1,839,799 | -0.12(-9.18%) |
Mar 04, 2009 | 1.257 | 1.295 | 1.175 | 1.259 | 4,192,243 | -0.06(-4.74%) |