Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.610 | 2.970 | 2.550 | 2.910 | 4,624,160 | +0.32(+12.36%) |
May 28, 2009 | 2.610 | 2.650 | 2.540 | 2.590 | 1,315,577 | -0.01(-0.38%) |
May 27, 2009 | 2.600 | 2.660 | 2.540 | 2.600 | 1,395,647 | -0.01(-0.38%) |
May 26, 2009 | 2.470 | 2.690 | 2.400 | 2.610 | 2,728,353 | +0.16(+6.53%) |
May 22, 2009 | 2.560 | 2.620 | 2.410 | 2.450 | 1,442,769 | -0.08(-3.16%) |
May 21, 2009 | 2.500 | 2.570 | 2.400 | 2.530 | 1,658,404 | +0.02(+0.80%) |
May 20, 2009 | 2.740 | 2.830 | 2.500 | 2.510 | 2,307,577 | -0.15(-5.64%) |
May 19, 2009 | 2.430 | 2.740 | 2.370 | 2.660 | 4,354,404 | +0.27(+11.30%) |
May 18, 2009 | 2.280 | 2.400 | 2.250 | 2.390 | 1,487,926 | +0.14(+6.22%) |
May 15, 2009 | 2.300 | 2.400 | 2.190 | 2.250 | 2,325,442 | +0.00(+0.00%) |
May 14, 2009 | 2.200 | 2.370 | 2.130 | 2.250 | 1,890,422 | +0.01(+0.45%) |
May 13, 2009 | 2.510 | 2.620 | 2.240 | 2.240 | 2,897,677 | -0.34(-13.18%) |
May 12, 2009 | 2.780 | 2.840 | 2.480 | 2.580 | 2,339,477 | -0.14(-5.15%) |
May 11, 2009 | 2.530 | 2.890 | 2.420 | 2.720 | 4,670,203 | +0.20(+7.94%) |
May 08, 2009 | 2.800 | 2.900 | 2.360 | 2.520 | 8,665,683 | -0.96(-27.59%) |
May 07, 2009 | 3.850 | 3.850 | 3.260 | 3.480 | 5,173,800 | -0.22(-5.95%) |
May 06, 2009 | 4.170 | 4.250 | 3.500 | 3.700 | 6,807,711 | -0.05(-1.33%) |
May 05, 2009 | 3.440 | 3.900 | 3.350 | 3.750 | 7,587,848 | +0.50(+15.36%) |
May 04, 2009 | 3.020 | 3.290 | 2.350 | 3.251 | 9,145,555 | +0.96(+41.95%) |
May 01, 2009 | 2.290 | 2.370 | 2.210 | 2.290 | 1,158,878 | +0.04(+1.78%) |
Apr 30, 2009 | 2.400 | 2.430 | 2.250 | 2.250 | 2,090,771 | -0.02(-0.88%) |
Apr 29, 2009 | 2.240 | 2.380 | 2.230 | 2.270 | 1,676,324 | +0.06(+2.71%) |
Apr 28, 2009 | 2.070 | 2.270 | 2.020 | 2.210 | 1,487,018 | +0.12(+5.74%) |
Apr 27, 2009 | 2.170 | 2.290 | 2.010 | 2.090 | 2,776,583 | -0.20(-8.73%) |
Apr 24, 2009 | 2.400 | 2.430 | 2.230 | 2.290 | 1,801,608 | -0.05(-2.14%) |
Apr 23, 2009 | 2.340 | 2.600 | 2.210 | 2.340 | 3,957,091 | +0.00(+0.00%) |
Apr 22, 2009 | 1.920 | 2.490 | 1.900 | 2.340 | 5,724,205 | +0.43(+22.51%) |
Apr 21, 2009 | 1.860 | 1.980 | 1.790 | 1.910 | 2,702,322 | +0.05(+2.69%) |
Apr 20, 2009 | 1.950 | 1.960 | 1.780 | 1.860 | 2,123,597 | -0.12(-6.06%) |
Apr 17, 2009 | 2.070 | 2.150 | 1.930 | 1.980 | 2,754,701 | -0.08(-3.88%) |
Apr 16, 2009 | 1.970 | 2.170 | 1.800 | 2.060 | 3,906,528 | +0.18(+9.57%) |
Apr 15, 2009 | 1.670 | 1.950 | 1.650 | 1.880 | 2,920,292 | +0.20(+11.90%) |
Apr 14, 2009 | 1.720 | 1.740 | 1.610 | 1.680 | 980,848 | -0.04(-2.33%) |
Apr 13, 2009 | 1.630 | 1.720 | 1.590 | 1.720 | 788,638 | +0.08(+4.88%) |
Apr 09, 2009 | 1.570 | 1.660 | 1.550 | 1.640 | 1,627,904 | +0.17(+11.56%) |
Apr 08, 2009 | 1.450 | 1.550 | 1.420 | 1.470 | 1,372,612 | +0.01(+0.68%) |
Apr 07, 2009 | 1.630 | 1.640 | 1.440 | 1.460 | 1,723,074 | -0.20(-12.05%) |
Apr 06, 2009 | 1.760 | 1.800 | 1.580 | 1.660 | 1,813,673 | -0.14(-7.78%) |
Apr 03, 2009 | 1.790 | 1.910 | 1.510 | 1.800 | 1,903,382 | +0.03(+1.69%) |
Apr 02, 2009 | 1.530 | 1.900 | 1.460 | 1.770 | 4,529,159 | +0.31(+21.23%) |
Apr 01, 2009 | 1.250 | 1.460 | 1.190 | 1.460 | 3,147,143 | +0.27(+22.69%) |
Mar 31, 2009 | 1.200 | 1.270 | 1.150 | 1.190 | 1,424,957 | +0.03(+2.59%) |
Mar 30, 2009 | 1.180 | 1.220 | 1.160 | 1.160 | 724,234 | -0.11(-8.66%) |
Mar 26, 2009 | 1.250 | 1.270 | 1.160 | 1.270 | 966,301 | +0.04(+3.25%) |
Mar 25, 2009 | 1.250 | 1.310 | 1.130 | 1.230 | 1,795,426 | -0.01(-0.81%) |
Mar 24, 2009 | 1.180 | 1.250 | 1.150 | 1.240 | 1,085,898 | +0.05(+4.20%) |
Mar 23, 2009 | 1.140 | 1.200 | 1.100 | 1.190 | 1,345,642 | +0.08(+7.21%) |
Mar 20, 2009 | 1.200 | 1.210 | 1.110 | 1.110 | 1,399,048 | -0.09(-7.50%) |
Mar 19, 2009 | 1.120 | 1.200 | 1.020 | 1.200 | 2,537,702 | +0.06(+5.26%) |
Mar 18, 2009 | 1.210 | 1.310 | 1.000 | 1.140 | 4,611,498 | -0.27(-19.15%) |
Mar 17, 2009 | 1.320 | 1.420 | 1.310 | 1.410 | 500,066 | +0.09(+6.82%) |
Mar 16, 2009 | 1.370 | 1.400 | 1.300 | 1.320 | 741,555 | -0.04(-2.94%) |
Mar 13, 2009 | 1.390 | 1.480 | 1.300 | 1.360 | 795,426 | -0.02(-1.45%) |
Mar 12, 2009 | 1.280 | 1.380 | 1.260 | 1.380 | 1,050,835 | +0.10(+7.81%) |
Mar 11, 2009 | 1.290 | 1.310 | 1.230 | 1.280 | 885,010 | +0.00(+0.00%) |
Mar 10, 2009 | 1.160 | 1.280 | 1.150 | 1.280 | 1,122,078 | +0.15(+13.27%) |
Mar 09, 2009 | 1.130 | 1.200 | 1.120 | 1.130 | 670,380 | -0.06(-5.04%) |
Mar 06, 2009 | 1.190 | 1.190 | 1.140 | 1.190 | 753,645 | +0.05(+4.39%) |
Mar 05, 2009 | 1.240 | 1.270 | 1.130 | 1.140 | 1,092,958 | -0.16(-12.31%) |
Mar 04, 2009 | 1.210 | 1.310 | 1.160 | 1.300 | 1,076,261 | +0.16(+14.04%) |