Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.706 | 3.087 | 2.676 | 2.912 | 33,939 | +0.17(+6.11%) |
May 28, 2009 | 2.859 | 2.866 | 2.623 | 2.744 | 12,461 | -0.01(-0.28%) |
May 27, 2009 | 2.866 | 2.866 | 2.744 | 2.752 | 6,965 | -0.15(-5.30%) |
May 26, 2009 | 2.935 | 2.935 | 2.906 | 2.906 | 721 | -0.01(-0.20%) |
May 22, 2009 | 2.813 | 2.927 | 2.752 | 2.912 | 1,442 | +0.17(+6.11%) |
May 21, 2009 | 3.240 | 3.316 | 2.729 | 2.744 | 24,124 | -0.37(-11.76%) |
May 20, 2009 | 3.255 | 3.309 | 2.805 | 3.110 | 20,332 | -0.02(-0.49%) |
May 19, 2009 | 2.813 | 3.126 | 2.676 | 3.126 | 20,965 | +0.31(+11.11%) |
May 18, 2009 | 2.798 | 3.049 | 2.676 | 2.813 | 29,157 | +0.11(+4.24%) |
May 15, 2009 | 2.729 | 2.729 | 2.592 | 2.699 | 9,283 | +0.03(+1.14%) |
May 14, 2009 | 2.859 | 3.263 | 2.668 | 2.668 | 34,124 | -0.15(-5.41%) |
May 13, 2009 | 2.905 | 2.965 | 2.798 | 2.821 | 2,951 | -0.23(-7.50%) |
May 12, 2009 | 3.179 | 3.362 | 2.737 | 3.049 | 46,037 | -0.06(-1.96%) |
May 11, 2009 | 3.179 | 3.409 | 2.889 | 3.110 | 33,259 | -0.17(-5.12%) |
May 08, 2009 | 3.278 | 3.354 | 3.065 | 3.278 | 3,994 | -0.08(-2.27%) |
May 07, 2009 | 3.385 | 3.385 | 3.110 | 3.354 | 8,657 | +0.11(+3.53%) |
May 06, 2009 | 3.362 | 3.362 | 3.141 | 3.240 | 6,835 | -0.05(-1.62%) |
May 05, 2009 | 3.095 | 3.377 | 3.095 | 3.293 | 11,477 | +0.09(+2.86%) |
May 04, 2009 | 3.141 | 3.316 | 3.126 | 3.202 | 47,604 | -0.15(-4.55%) |
May 01, 2009 | 3.354 | 3.377 | 3.126 | 3.354 | 16,134 | -0.08(-2.22%) |
Apr 30, 2009 | 3.469 | 3.469 | 3.095 | 3.431 | 20,135 | -0.04(-1.10%) |
Apr 29, 2009 | 3.469 | 3.545 | 3.461 | 3.469 | 6,427 | +0.08(+2.25%) |
Apr 28, 2009 | 3.156 | 3.522 | 3.156 | 3.392 | 4,166 | +0.02(+0.45%) |
Apr 27, 2009 | 3.248 | 3.491 | 3.156 | 3.377 | 5,155 | -0.02(-0.45%) |
Apr 24, 2009 | 3.187 | 3.697 | 2.973 | 3.392 | 42,220 | +0.29(+9.34%) |
Apr 23, 2009 | 3.049 | 3.187 | 3.049 | 3.103 | 21,316 | +0.13(+4.36%) |
Apr 22, 2009 | 2.783 | 3.049 | 2.752 | 2.973 | 13,379 | +0.23(+8.33%) |
Apr 21, 2009 | 2.638 | 2.744 | 2.638 | 2.744 | 4,397 | +0.03(+1.12%) |
Apr 20, 2009 | 2.767 | 2.805 | 2.577 | 2.714 | 8,395 | -0.11(-3.78%) |
Apr 17, 2009 | 2.630 | 2.996 | 2.554 | 2.821 | 32,494 | +0.24(+9.47%) |
Apr 16, 2009 | 2.485 | 2.897 | 2.432 | 2.577 | 26,891 | -0.02(-0.88%) |
Apr 15, 2009 | 2.546 | 2.668 | 2.546 | 2.600 | 2,229 | +0.13(+5.25%) |
Apr 14, 2009 | 2.523 | 2.607 | 2.470 | 2.470 | 1,574 | -0.20(-7.43%) |
Apr 13, 2009 | 2.592 | 2.668 | 2.058 | 2.668 | 12,881 | +0.23(+9.44%) |
Apr 09, 2009 | 2.546 | 2.668 | 2.363 | 2.438 | 9,182 | -0.04(-1.60%) |
Apr 08, 2009 | 2.378 | 2.478 | 2.378 | 2.478 | 6,710 | +0.11(+4.50%) |
Apr 07, 2009 | 2.455 | 2.455 | 2.371 | 2.371 | 655 | -0.16(-6.33%) |
Apr 06, 2009 | 2.478 | 2.630 | 2.363 | 2.531 | 3,017 | +0.13(+5.40%) |
Apr 03, 2009 | 2.401 | 2.470 | 2.363 | 2.401 | 655 | -0.08(-3.08%) |
Apr 02, 2009 | 2.478 | 2.668 | 2.470 | 2.478 | 5,437 | +0.00(+0.00%) |
Apr 01, 2009 | 2.295 | 2.478 | 2.287 | 2.478 | 4,066 | +0.13(+5.52%) |
Mar 31, 2009 | 2.493 | 2.584 | 2.287 | 2.348 | 6,689 | -0.09(-3.75%) |
Mar 30, 2009 | 2.035 | 2.439 | 2.020 | 2.439 | 4,991 | -0.06(-2.44%) |
Mar 26, 2009 | 2.668 | 2.668 | 2.455 | 2.500 | 18,232 | -0.12(-4.65%) |
Mar 25, 2009 | 2.439 | 2.630 | 2.385 | 2.622 | 5,902 | -0.04(-1.43%) |
Mar 24, 2009 | 3.034 | 3.087 | 2.455 | 2.661 | 18,893 | -0.29(-9.82%) |
Mar 23, 2009 | 2.775 | 3.270 | 2.706 | 2.950 | 22,555 | +0.32(+12.17%) |
Mar 20, 2009 | 2.668 | 2.706 | 2.516 | 2.630 | 8,526 | -0.04(-1.43%) |
Mar 19, 2009 | 2.424 | 2.668 | 2.424 | 2.668 | 19,348 | +0.23(+9.37%) |
Mar 18, 2009 | 2.363 | 2.478 | 2.363 | 2.439 | 5,509 | +0.02(+0.63%) |
Mar 17, 2009 | 2.317 | 2.424 | 2.317 | 2.424 | 3,935 | +0.06(+2.58%) |
Mar 16, 2009 | 2.394 | 2.424 | 2.272 | 2.363 | 13,639 | -0.05(-1.90%) |
Mar 13, 2009 | 2.211 | 2.424 | 2.211 | 2.409 | 0 | +0.20(+8.97%) |
Mar 12, 2009 | 2.257 | 2.264 | 2.058 | 2.211 | 42,500 | -0.02(-0.68%) |
Mar 11, 2009 | 2.211 | 2.257 | 2.058 | 2.226 | 33,112 | +0.05(+2.46%) |
Mar 10, 2009 | 2.058 | 2.211 | 2.058 | 2.173 | 28,248 | -0.04(-1.72%) |
Mar 09, 2009 | 2.028 | 2.211 | 2.028 | 2.211 | 10,532 | +0.08(+3.94%) |
Mar 06, 2009 | 1.830 | 2.234 | 1.830 | 2.127 | 0 | +0.37(+21.30%) |
Mar 05, 2009 | 1.753 | 1.830 | 1.570 | 1.753 | 33,414 | +0.03(+1.77%) |
Mar 04, 2009 | 1.479 | 1.830 | 1.479 | 1.723 | 37,318 | +0.19(+12.44%) |