Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.293 | 3.425 | 3.273 | 3.392 | 733,279 | +0.13(+3.85%) |
May 28, 2009 | 2.982 | 3.280 | 2.976 | 3.267 | 258,763 | +0.23(+7.63%) |
May 27, 2009 | 3.015 | 3.088 | 2.969 | 3.035 | 223,966 | +0.03(+0.88%) |
May 26, 2009 | 2.969 | 3.042 | 2.923 | 3.009 | 242,567 | +0.07(+2.48%) |
May 22, 2009 | 2.810 | 2.943 | 2.810 | 2.936 | 145,719 | +0.10(+3.50%) |
May 21, 2009 | 2.909 | 2.934 | 2.810 | 2.837 | 130,724 | -0.11(-3.60%) |
May 20, 2009 | 2.909 | 2.943 | 2.908 | 2.943 | 158,383 | +0.03(+1.14%) |
May 19, 2009 | 2.857 | 2.909 | 2.810 | 2.909 | 258,496 | +0.06(+2.09%) |
May 18, 2009 | 2.837 | 2.876 | 2.810 | 2.850 | 103,707 | +0.04(+1.41%) |
May 15, 2009 | 2.823 | 2.850 | 2.771 | 2.810 | 170,162 | -0.01(-0.47%) |
May 14, 2009 | 2.645 | 2.823 | 2.645 | 2.823 | 140,109 | +0.18(+6.75%) |
May 13, 2009 | 2.857 | 2.857 | 2.625 | 2.645 | 294,015 | -0.21(-7.41%) |
May 12, 2009 | 2.956 | 2.956 | 2.764 | 2.857 | 395,739 | +0.11(+4.10%) |
May 11, 2009 | 2.830 | 2.843 | 2.731 | 2.744 | 158,613 | +0.00(+0.00%) |
May 08, 2009 | 2.837 | 2.837 | 2.731 | 2.744 | 209,431 | -0.01(-0.24%) |
May 07, 2009 | 2.777 | 2.810 | 2.738 | 2.751 | 197,952 | -0.03(-0.95%) |
May 06, 2009 | 2.784 | 2.843 | 2.738 | 2.777 | 150,200 | -0.01(-0.24%) |
May 05, 2009 | 2.678 | 2.784 | 2.665 | 2.784 | 123,158 | +0.11(+4.21%) |
May 04, 2009 | 2.671 | 2.698 | 2.645 | 2.671 | 192,670 | -0.05(-1.70%) |
May 01, 2009 | 2.715 | 2.724 | 2.678 | 2.718 | 57,105 | +0.03(+0.98%) |
Apr 30, 2009 | 2.738 | 2.744 | 2.665 | 2.691 | 73,416 | -0.01(-0.25%) |
Apr 29, 2009 | 2.658 | 2.771 | 2.658 | 2.698 | 161,725 | +0.03(+1.24%) |
Apr 28, 2009 | 2.619 | 2.718 | 2.612 | 2.665 | 171,156 | +0.03(+1.26%) |
Apr 27, 2009 | 2.731 | 2.777 | 2.480 | 2.632 | 288,750 | -0.13(-4.56%) |
Apr 24, 2009 | 2.817 | 2.843 | 2.711 | 2.757 | 162,511 | -0.05(-1.88%) |
Apr 23, 2009 | 2.804 | 2.849 | 2.764 | 2.810 | 351,386 | +0.07(+2.66%) |
Apr 22, 2009 | 2.790 | 2.810 | 2.698 | 2.738 | 70,499 | -0.03(-0.96%) |
Apr 21, 2009 | 2.718 | 2.823 | 2.718 | 2.764 | 95,685 | +0.05(+1.72%) |
Apr 20, 2009 | 2.837 | 2.837 | 2.685 | 2.717 | 128,923 | -0.06(-2.16%) |
Apr 17, 2009 | 2.764 | 2.874 | 2.744 | 2.777 | 225,567 | +0.05(+1.70%) |
Apr 16, 2009 | 2.665 | 2.744 | 2.625 | 2.731 | 142,137 | +0.11(+4.29%) |
Apr 15, 2009 | 2.579 | 2.625 | 2.559 | 2.619 | 50,270 | +0.03(+1.28%) |
Apr 14, 2009 | 2.519 | 2.625 | 2.519 | 2.585 | 82,235 | +0.05(+1.82%) |
Apr 13, 2009 | 2.605 | 2.645 | 2.493 | 2.539 | 121,888 | -0.09(-3.27%) |
Apr 09, 2009 | 2.592 | 2.638 | 2.572 | 2.625 | 86,097 | +0.05(+1.79%) |
Apr 08, 2009 | 2.533 | 2.645 | 2.533 | 2.579 | 113,228 | +0.02(+0.78%) |
Apr 07, 2009 | 2.579 | 2.625 | 2.533 | 2.559 | 76,102 | -0.09(-3.49%) |
Apr 06, 2009 | 2.599 | 2.698 | 2.546 | 2.651 | 153,088 | +0.06(+2.29%) |
Apr 03, 2009 | 2.546 | 2.632 | 2.499 | 2.592 | 94,875 | +0.08(+3.16%) |
Apr 02, 2009 | 2.526 | 2.632 | 2.486 | 2.513 | 197,225 | +0.00(+0.00%) |
Apr 01, 2009 | 2.427 | 2.585 | 2.414 | 2.513 | 109,915 | +0.03(+1.06%) |
Mar 31, 2009 | 2.420 | 2.592 | 2.420 | 2.486 | 125,603 | +0.08(+3.30%) |
Mar 30, 2009 | 2.711 | 2.711 | 2.407 | 2.407 | 209,401 | -0.50(-17.27%) |
Mar 26, 2009 | 2.890 | 2.909 | 2.823 | 2.909 | 147,297 | +0.15(+5.26%) |
Mar 25, 2009 | 2.790 | 2.949 | 2.671 | 2.764 | 350,587 | -0.02(-0.71%) |
Mar 24, 2009 | 2.671 | 2.830 | 2.579 | 2.784 | 190,663 | +0.15(+5.78%) |
Mar 23, 2009 | 2.539 | 2.638 | 2.533 | 2.632 | 177,818 | +0.19(+7.86%) |
Mar 20, 2009 | 2.493 | 2.493 | 2.414 | 2.440 | 40,635 | -0.01(-0.27%) |
Mar 19, 2009 | 2.248 | 2.493 | 2.248 | 2.447 | 192,358 | +0.20(+8.82%) |
Mar 18, 2009 | 2.215 | 2.308 | 2.215 | 2.248 | 58,354 | +0.03(+1.49%) |
Mar 17, 2009 | 2.222 | 2.281 | 2.182 | 2.215 | 49,278 | -0.03(-1.47%) |
Mar 16, 2009 | 2.209 | 2.275 | 2.209 | 2.248 | 136,881 | +0.00(+0.00%) |
Mar 13, 2009 | 2.447 | 2.466 | 2.050 | 2.248 | 0 | -0.21(-8.60%) |
Mar 12, 2009 | 2.394 | 2.460 | 2.374 | 2.460 | 104,187 | +0.08(+3.33%) |
Mar 11, 2009 | 2.361 | 2.399 | 2.354 | 2.380 | 73,091 | +0.05(+1.98%) |
Mar 10, 2009 | 2.308 | 2.380 | 2.281 | 2.334 | 75,101 | +0.05(+2.32%) |
Mar 09, 2009 | 2.295 | 2.314 | 2.228 | 2.281 | 85,923 | +0.01(+0.29%) |
Mar 06, 2009 | 2.235 | 2.308 | 2.235 | 2.275 | 0 | +0.01(+0.59%) |
Mar 05, 2009 | 2.228 | 2.334 | 2.195 | 2.261 | 95,339 | +0.03(+1.48%) |
Mar 04, 2009 | 2.209 | 2.268 | 2.202 | 2.228 | 53,693 | -0.02(-0.88%) |