Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.566 | 2.687 | 2.453 | 2.634 | 44,566 | +0.11(+4.18%) |
May 28, 2009 | 2.536 | 2.536 | 2.453 | 2.528 | 16,968 | +0.04(+1.52%) |
May 27, 2009 | 2.498 | 2.558 | 2.460 | 2.490 | 19,082 | -0.01(-0.30%) |
May 26, 2009 | 2.513 | 2.528 | 2.415 | 2.498 | 9,043 | +0.02(+0.91%) |
May 22, 2009 | 2.468 | 2.490 | 2.415 | 2.475 | 6,877 | -0.05(-1.80%) |
May 21, 2009 | 2.558 | 2.641 | 2.490 | 2.521 | 32,778 | -0.07(-2.62%) |
May 20, 2009 | 2.717 | 2.791 | 2.589 | 2.589 | 28,746 | -0.13(-4.72%) |
May 19, 2009 | 2.490 | 2.830 | 2.475 | 2.717 | 62,261 | +0.25(+10.09%) |
May 18, 2009 | 2.430 | 2.528 | 2.400 | 2.468 | 37,490 | +0.08(+3.16%) |
May 15, 2009 | 2.453 | 2.453 | 2.377 | 2.392 | 30,036 | +0.02(+0.63%) |
May 14, 2009 | 2.370 | 2.415 | 2.302 | 2.377 | 27,902 | -0.05(-1.87%) |
May 13, 2009 | 2.528 | 2.566 | 2.422 | 2.422 | 35,889 | -0.20(-7.76%) |
May 12, 2009 | 2.838 | 2.875 | 2.506 | 2.626 | 48,985 | -0.17(-5.95%) |
May 11, 2009 | 2.468 | 2.928 | 2.468 | 2.792 | 79,655 | +0.32(+13.15%) |
May 08, 2009 | 2.347 | 2.518 | 2.339 | 2.468 | 104,002 | +0.15(+6.51%) |
May 07, 2009 | 2.355 | 2.398 | 2.302 | 2.317 | 27,449 | -0.02(-0.65%) |
May 06, 2009 | 2.339 | 2.377 | 2.291 | 2.332 | 22,971 | +0.02(+0.98%) |
May 05, 2009 | 2.407 | 2.412 | 2.249 | 2.309 | 16,845 | -0.03(-1.29%) |
May 04, 2009 | 2.353 | 2.392 | 2.309 | 2.339 | 43,255 | +0.00(+0.00%) |
May 01, 2009 | 2.460 | 2.589 | 2.324 | 2.339 | 52,367 | -0.08(-3.13%) |
Apr 30, 2009 | 2.406 | 2.453 | 2.370 | 2.415 | 34,074 | +0.05(+2.24%) |
Apr 29, 2009 | 2.249 | 2.407 | 2.249 | 2.362 | 15,072 | +0.10(+4.33%) |
Apr 28, 2009 | 2.282 | 2.309 | 2.249 | 2.264 | 8,724 | -0.01(-0.33%) |
Apr 27, 2009 | 2.294 | 2.347 | 2.234 | 2.272 | 19,673 | +0.02(+0.67%) |
Apr 24, 2009 | 2.272 | 2.294 | 2.211 | 2.256 | 22,112 | -0.05(-2.29%) |
Apr 23, 2009 | 2.264 | 2.324 | 2.249 | 2.309 | 32,280 | +0.12(+5.52%) |
Apr 22, 2009 | 2.332 | 2.347 | 2.189 | 2.189 | 43,100 | -0.14(-6.15%) |
Apr 21, 2009 | 2.656 | 2.656 | 2.256 | 2.332 | 122,768 | -0.31(-11.71%) |
Apr 20, 2009 | 2.905 | 2.905 | 2.641 | 2.641 | 60,513 | -0.29(-9.79%) |
Apr 17, 2009 | 2.868 | 2.981 | 2.822 | 2.928 | 28,551 | +0.10(+3.47%) |
Apr 16, 2009 | 2.800 | 2.845 | 2.792 | 2.830 | 27,309 | +0.06(+2.18%) |
Apr 15, 2009 | 2.830 | 2.845 | 2.762 | 2.770 | 101,644 | -0.08(-2.65%) |
Apr 14, 2009 | 2.830 | 2.951 | 2.830 | 2.845 | 36,531 | +0.01(+0.27%) |
Apr 13, 2009 | 2.981 | 2.981 | 2.838 | 2.838 | 20,157 | -0.11(-3.59%) |
Apr 09, 2009 | 2.830 | 2.960 | 2.815 | 2.943 | 26,553 | +0.17(+5.98%) |
Apr 08, 2009 | 2.885 | 2.885 | 2.777 | 2.777 | 30,426 | -0.10(-3.41%) |
Apr 07, 2009 | 2.911 | 2.928 | 2.868 | 2.875 | 13,143 | -0.03(-1.04%) |
Apr 06, 2009 | 2.996 | 2.996 | 2.838 | 2.905 | 8,076 | -0.04(-1.47%) |
Apr 03, 2009 | 2.943 | 2.966 | 2.913 | 2.949 | 13,678 | -0.03(-1.08%) |
Apr 02, 2009 | 2.958 | 3.019 | 2.862 | 2.981 | 28,827 | +0.09(+3.13%) |
Apr 01, 2009 | 2.830 | 2.981 | 2.830 | 2.890 | 25,477 | +0.10(+3.51%) |
Mar 31, 2009 | 2.830 | 2.890 | 2.792 | 2.792 | 79,030 | -0.04(-1.33%) |
Mar 30, 2009 | 2.868 | 2.868 | 2.755 | 2.830 | 61,569 | -0.12(-4.09%) |
Mar 26, 2009 | 2.898 | 3.004 | 2.898 | 2.951 | 73,258 | +0.06(+2.09%) |
Mar 25, 2009 | 2.830 | 2.966 | 2.785 | 2.890 | 102,770 | +0.11(+4.08%) |
Mar 24, 2009 | 2.596 | 2.792 | 2.558 | 2.777 | 85,810 | +0.18(+6.98%) |
Mar 23, 2009 | 2.551 | 2.641 | 2.445 | 2.596 | 73,724 | +0.08(+3.30%) |
Mar 20, 2009 | 2.339 | 2.513 | 2.196 | 2.513 | 51,773 | +0.14(+6.05%) |
Mar 19, 2009 | 2.264 | 2.822 | 2.188 | 2.370 | 148,785 | +0.15(+6.80%) |
Mar 18, 2009 | 1.900 | 2.219 | 1.887 | 2.219 | 63,737 | +0.27(+13.95%) |
Mar 17, 2009 | 1.781 | 2.068 | 1.781 | 1.947 | 40,013 | +0.23(+13.16%) |
Mar 16, 2009 | 1.645 | 1.804 | 1.630 | 1.721 | 32,085 | +0.16(+10.14%) |
Mar 13, 2009 | 1.540 | 1.683 | 1.308 | 1.562 | 38,616 | +0.08(+5.08%) |
Mar 12, 2009 | 1.592 | 1.592 | 1.449 | 1.487 | 15,597 | -0.01(-0.51%) |
Mar 11, 2009 | 1.623 | 1.698 | 1.487 | 1.494 | 32,500 | -0.08(-4.81%) |
Mar 10, 2009 | 1.472 | 1.698 | 1.472 | 1.570 | 7,812 | +0.08(+5.58%) |
Mar 09, 2009 | 1.479 | 1.638 | 1.404 | 1.487 | 43,375 | +0.01(+0.51%) |
Mar 06, 2009 | 1.253 | 1.509 | 1.102 | 1.479 | 149,626 | +0.20(+15.29%) |
Mar 05, 2009 | 1.321 | 1.321 | 1.283 | 1.283 | 51,300 | -0.09(-6.59%) |
Mar 04, 2009 | 1.283 | 1.434 | 1.283 | 1.373 | 28,624 | +0.06(+4.60%) |