Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.731 | 3.770 | 3.658 | 3.767 | 212,778 | +0.10(+2.73%) |
May 28, 2009 | 3.767 | 3.767 | 3.513 | 3.667 | 229,990 | -0.00(-0.08%) |
May 27, 2009 | 3.740 | 3.755 | 3.607 | 3.670 | 228,220 | -0.05(-1.38%) |
May 26, 2009 | 3.531 | 3.725 | 3.407 | 3.722 | 447,325 | +0.16(+4.60%) |
May 22, 2009 | 3.670 | 3.670 | 3.504 | 3.558 | 148,548 | +0.00(+0.09%) |
May 21, 2009 | 3.576 | 3.631 | 3.482 | 3.555 | 323,647 | -0.02(-0.59%) |
May 20, 2009 | 3.488 | 3.785 | 3.464 | 3.576 | 1,291,009 | +0.13(+3.78%) |
May 19, 2009 | 3.283 | 3.467 | 3.252 | 3.446 | 464,924 | +0.14(+4.31%) |
May 18, 2009 | 3.110 | 3.307 | 3.080 | 3.304 | 1,774,460 | +0.23(+7.49%) |
May 15, 2009 | 2.889 | 3.116 | 2.889 | 3.074 | 706,343 | +0.20(+6.84%) |
May 14, 2009 | 2.880 | 3.028 | 2.516 | 2.877 | 1,421,877 | -0.02(-0.84%) |
May 13, 2009 | 3.252 | 3.255 | 2.825 | 2.901 | 1,569,233 | -0.31(-9.79%) |
May 12, 2009 | 3.273 | 3.273 | 3.028 | 3.216 | 667,534 | -0.07(-2.03%) |
May 11, 2009 | 3.252 | 3.328 | 3.180 | 3.283 | 268,036 | -0.02(-0.46%) |
May 08, 2009 | 3.180 | 3.298 | 3.026 | 3.298 | 271,725 | +0.28(+9.23%) |
May 07, 2009 | 3.270 | 3.305 | 3.007 | 3.019 | 288,388 | -0.18(-5.77%) |
May 06, 2009 | 3.122 | 3.252 | 3.092 | 3.204 | 218,366 | +0.11(+3.52%) |
May 05, 2009 | 3.116 | 3.116 | 2.962 | 3.095 | 233,292 | +0.02(+0.69%) |
May 04, 2009 | 3.056 | 3.074 | 3.028 | 3.074 | 630,793 | +0.15(+5.18%) |
May 01, 2009 | 2.934 | 3.010 | 2.907 | 2.922 | 426,511 | -0.01(-0.41%) |
Apr 30, 2009 | 2.904 | 2.998 | 2.898 | 2.934 | 586,135 | +0.04(+1.47%) |
Apr 29, 2009 | 2.919 | 2.937 | 2.810 | 2.892 | 592,502 | +0.08(+3.02%) |
Apr 28, 2009 | 2.801 | 2.846 | 2.647 | 2.807 | 391,995 | -0.15(-4.92%) |
Apr 27, 2009 | 2.874 | 2.974 | 2.756 | 2.952 | 432,960 | +0.14(+4.95%) |
Apr 24, 2009 | 2.756 | 2.955 | 2.650 | 2.813 | 318,740 | +0.08(+2.77%) |
Apr 23, 2009 | 2.680 | 2.801 | 2.619 | 2.737 | 150,282 | +0.07(+2.73%) |
Apr 22, 2009 | 2.577 | 2.753 | 2.577 | 2.665 | 281,331 | +0.11(+4.27%) |
Apr 21, 2009 | 2.498 | 2.644 | 2.498 | 2.556 | 212,738 | +0.01(+0.48%) |
Apr 20, 2009 | 2.641 | 2.650 | 2.423 | 2.544 | 462,803 | -0.05(-1.98%) |
Apr 17, 2009 | 2.271 | 2.604 | 2.265 | 2.595 | 487,290 | +0.34(+15.19%) |
Apr 16, 2009 | 2.226 | 2.292 | 2.214 | 2.253 | 180,082 | +0.02(+0.68%) |
Apr 15, 2009 | 2.280 | 2.280 | 2.229 | 2.238 | 66,782 | -0.01(-0.54%) |
Apr 14, 2009 | 2.262 | 2.362 | 2.195 | 2.250 | 221,886 | -0.01(-0.54%) |
Apr 13, 2009 | 2.268 | 2.329 | 2.214 | 2.262 | 175,300 | -0.01(-0.40%) |
Apr 09, 2009 | 2.268 | 2.374 | 2.268 | 2.271 | 138,373 | +0.02(+0.94%) |
Apr 08, 2009 | 2.153 | 2.268 | 2.153 | 2.250 | 107,338 | +0.03(+1.36%) |
Apr 07, 2009 | 2.407 | 2.407 | 2.201 | 2.220 | 139,731 | -0.15(-6.51%) |
Apr 06, 2009 | 2.483 | 2.483 | 2.256 | 2.374 | 130,038 | -0.11(-4.39%) |
Apr 03, 2009 | 2.510 | 2.510 | 2.380 | 2.483 | 217,741 | -0.03(-1.09%) |
Apr 02, 2009 | 2.377 | 2.559 | 2.377 | 2.510 | 357,971 | +0.16(+6.83%) |
Apr 01, 2009 | 2.280 | 2.368 | 2.208 | 2.350 | 115,402 | +0.11(+4.72%) |
Mar 31, 2009 | 2.214 | 2.274 | 2.156 | 2.244 | 116,568 | +0.09(+4.37%) |
Mar 30, 2009 | 2.317 | 2.323 | 2.120 | 2.150 | 184,348 | -0.18(-7.67%) |
Mar 26, 2009 | 2.347 | 2.401 | 2.289 | 2.329 | 181,512 | +0.05(+2.40%) |
Mar 25, 2009 | 2.277 | 2.395 | 2.214 | 2.274 | 196,785 | +0.06(+2.60%) |
Mar 24, 2009 | 2.271 | 2.332 | 2.120 | 2.217 | 274,317 | -0.15(-6.15%) |
Mar 23, 2009 | 2.268 | 2.423 | 2.256 | 2.362 | 492,686 | +0.33(+16.24%) |
Mar 20, 2009 | 2.195 | 2.195 | 1.971 | 2.032 | 135,098 | -0.15(-7.06%) |
Mar 19, 2009 | 2.253 | 2.332 | 2.120 | 2.186 | 272,768 | +0.12(+5.56%) |
Mar 18, 2009 | 1.938 | 2.123 | 1.914 | 2.071 | 154,092 | +0.13(+6.88%) |
Mar 17, 2009 | 1.968 | 1.968 | 1.847 | 1.938 | 143,079 | -0.00(-0.16%) |
Mar 16, 2009 | 1.986 | 2.099 | 1.929 | 1.941 | 223,765 | -0.04(-1.99%) |
Mar 13, 2009 | 2.114 | 2.120 | 1.974 | 1.980 | 0 | -0.09(-4.39%) |
Mar 12, 2009 | 1.832 | 2.086 | 1.756 | 2.071 | 279,703 | +0.23(+12.32%) |
Mar 11, 2009 | 1.908 | 1.968 | 1.762 | 1.844 | 416,449 | -0.11(-5.58%) |
Mar 10, 2009 | 1.687 | 1.968 | 1.687 | 1.953 | 372,736 | +0.35(+21.70%) |
Mar 09, 2009 | 1.750 | 1.847 | 1.544 | 1.605 | 388,957 | -0.20(-11.22%) |
Mar 06, 2009 | 1.868 | 1.870 | 1.696 | 1.808 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.847 | 1.938 | 1.775 | 1.808 | 527,011 | -0.02(-0.83%) |
Mar 04, 2009 | 1.753 | 1.893 | 1.644 | 1.823 | 916,767 | -0.07(-3.68%) |