Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.092 | 3.211 | 3.009 | 3.017 | 990,811 | -0.07(-2.42%) |
May 28, 2009 | 3.092 | 3.114 | 2.860 | 3.092 | 869,954 | +0.13(+4.56%) |
May 27, 2009 | 3.279 | 3.324 | 2.919 | 2.957 | 1,654,777 | -0.35(-10.63%) |
May 26, 2009 | 3.077 | 3.481 | 3.047 | 3.309 | 1,514,416 | +0.13(+4.25%) |
May 22, 2009 | 3.421 | 3.473 | 3.159 | 3.174 | 832,904 | -0.22(-6.40%) |
May 21, 2009 | 3.376 | 3.503 | 3.196 | 3.391 | 982,389 | -0.07(-1.95%) |
May 20, 2009 | 3.870 | 3.930 | 3.436 | 3.458 | 1,315,996 | -0.36(-9.41%) |
May 19, 2009 | 3.893 | 3.960 | 3.616 | 3.818 | 1,113,829 | -0.11(-2.86%) |
May 18, 2009 | 3.720 | 3.937 | 3.488 | 3.930 | 1,821,446 | +0.32(+8.92%) |
May 15, 2009 | 3.631 | 3.818 | 3.541 | 3.608 | 1,379,728 | -0.06(-1.63%) |
May 14, 2009 | 3.331 | 3.683 | 3.099 | 3.668 | 1,755,825 | +0.30(+8.89%) |
May 13, 2009 | 3.863 | 4.012 | 3.369 | 3.369 | 1,739,344 | -0.67(-16.51%) |
May 12, 2009 | 4.357 | 4.544 | 3.818 | 4.035 | 1,178,550 | -0.37(-8.33%) |
May 11, 2009 | 4.461 | 4.716 | 4.379 | 4.402 | 1,366,051 | -0.31(-6.67%) |
May 08, 2009 | 4.177 | 4.903 | 4.020 | 4.716 | 2,670,350 | +0.74(+18.64%) |
May 07, 2009 | 4.596 | 5.000 | 3.930 | 3.975 | 2,034,989 | -0.59(-12.95%) |
May 06, 2009 | 4.057 | 4.596 | 4.057 | 4.566 | 2,025,924 | +0.64(+16.19%) |
May 05, 2009 | 4.132 | 4.184 | 3.780 | 3.930 | 1,850,414 | -0.26(-6.25%) |
May 04, 2009 | 3.880 | 4.282 | 3.825 | 4.192 | 2,949,676 | +0.91(+27.85%) |
May 01, 2009 | 3.069 | 3.511 | 2.919 | 3.279 | 2,063,569 | +0.46(+16.18%) |
Apr 30, 2009 | 3.062 | 3.129 | 2.755 | 2.822 | 1,362,783 | -0.08(-2.84%) |
Apr 29, 2009 | 2.740 | 3.107 | 2.627 | 2.904 | 1,602,991 | +0.28(+10.86%) |
Apr 28, 2009 | 2.590 | 2.717 | 2.478 | 2.620 | 578,839 | -0.03(-1.13%) |
Apr 27, 2009 | 2.815 | 2.882 | 2.433 | 2.650 | 1,326,877 | -0.14(-5.09%) |
Apr 24, 2009 | 2.538 | 2.852 | 2.502 | 2.792 | 1,822,795 | +0.28(+11.01%) |
Apr 23, 2009 | 2.605 | 2.605 | 2.343 | 2.515 | 1,394,190 | -0.09(-3.45%) |
Apr 22, 2009 | 2.538 | 2.650 | 2.388 | 2.605 | 1,881,338 | -0.04(-1.42%) |
Apr 21, 2009 | 2.208 | 2.650 | 2.051 | 2.642 | 2,347,365 | +0.43(+19.26%) |
Apr 20, 2009 | 2.837 | 2.837 | 2.216 | 2.216 | 2,580,663 | -0.69(-23.71%) |
Apr 17, 2009 | 2.710 | 3.279 | 2.590 | 2.904 | 2,516,152 | +0.19(+6.89%) |
Apr 16, 2009 | 2.568 | 2.882 | 2.321 | 2.717 | 1,854,576 | +0.18(+7.08%) |
Apr 15, 2009 | 2.313 | 2.553 | 2.171 | 2.538 | 2,310,203 | +0.20(+8.65%) |
Apr 14, 2009 | 2.598 | 2.792 | 2.321 | 2.336 | 1,837,446 | -0.27(-10.34%) |
Apr 13, 2009 | 2.523 | 2.717 | 2.298 | 2.605 | 1,667,528 | +0.10(+3.88%) |
Apr 09, 2009 | 1.969 | 2.508 | 1.954 | 2.508 | 3,371,515 | +0.61(+32.41%) |
Apr 08, 2009 | 1.819 | 1.984 | 1.774 | 1.894 | 1,671,907 | +0.10(+5.42%) |
Apr 07, 2009 | 1.909 | 1.946 | 1.789 | 1.797 | 1,493,679 | -0.19(-9.77%) |
Apr 06, 2009 | 2.036 | 2.036 | 1.841 | 1.991 | 1,533,477 | -0.09(-4.32%) |
Apr 03, 2009 | 1.916 | 2.111 | 1.804 | 2.081 | 2,442,913 | +0.15(+7.75%) |
Apr 02, 2009 | 1.939 | 1.961 | 1.782 | 1.931 | 2,126,677 | +0.06(+3.20%) |
Apr 01, 2009 | 1.759 | 1.901 | 1.729 | 1.871 | 1,575,330 | +0.04(+2.04%) |
Mar 31, 2009 | 1.669 | 1.849 | 1.662 | 1.834 | 2,652,921 | +0.22(+13.95%) |
Mar 30, 2009 | 1.677 | 1.774 | 1.609 | 1.609 | 1,361,911 | -0.39(-19.48%) |
Mar 26, 2009 | 1.909 | 2.014 | 1.834 | 1.999 | 1,436,758 | +0.20(+11.25%) |
Mar 25, 2009 | 1.909 | 2.246 | 1.654 | 1.797 | 1,668,895 | -0.07(-4.00%) |
Mar 24, 2009 | 2.059 | 2.208 | 1.871 | 1.871 | 1,581,809 | -0.32(-14.68%) |
Mar 23, 2009 | 2.021 | 2.201 | 2.014 | 2.193 | 2,525,533 | +0.36(+19.59%) |
Mar 20, 2009 | 2.103 | 2.103 | 1.834 | 1.834 | 1,628,802 | -0.32(-14.93%) |
Mar 19, 2009 | 2.328 | 2.328 | 2.044 | 2.156 | 1,112,627 | -0.12(-5.26%) |
Mar 18, 2009 | 2.171 | 2.276 | 1.797 | 2.276 | 1,978,568 | +0.10(+4.47%) |
Mar 17, 2009 | 2.014 | 2.178 | 1.916 | 2.178 | 1,690,018 | +0.21(+10.65%) |
Mar 16, 2009 | 2.373 | 2.463 | 1.969 | 1.969 | 1,781,704 | -0.31(-13.49%) |
Mar 13, 2009 | 2.395 | 2.422 | 2.186 | 2.276 | 0 | -0.05(-2.25%) |
Mar 12, 2009 | 1.916 | 2.433 | 1.909 | 2.328 | 2,490,265 | +0.32(+16.04%) |
Mar 11, 2009 | 2.186 | 2.283 | 1.894 | 2.006 | 2,395,899 | -0.22(-10.07%) |
Mar 10, 2009 | 1.841 | 2.246 | 1.759 | 2.231 | 3,291,159 | +0.51(+29.56%) |
Mar 09, 2009 | 1.744 | 1.789 | 1.542 | 1.722 | 1,696,215 | -0.16(-8.37%) |
Mar 06, 2009 | 1.520 | 1.939 | 1.422 | 1.879 | 0 | +0.34(+21.84%) |
Mar 05, 2009 | 1.587 | 1.744 | 1.520 | 1.542 | 3,227,254 | -0.02(-1.44%) |
Mar 04, 2009 | 1.445 | 1.602 | 1.377 | 1.565 | 2,316,967 | -0.01(-0.48%) |