Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.566 | 2.687 | 2.453 | 2.634 | 44,562 | +0.11(+4.18%) |
May 28, 2009 | 2.536 | 2.536 | 2.453 | 2.528 | 16,967 | +0.04(+1.51%) |
May 27, 2009 | 2.498 | 2.559 | 2.460 | 2.491 | 19,080 | -0.01(-0.30%) |
May 26, 2009 | 2.513 | 2.528 | 2.415 | 2.498 | 9,042 | +0.02(+0.91%) |
May 22, 2009 | 2.468 | 2.491 | 2.415 | 2.476 | 6,876 | -0.05(-1.80%) |
May 21, 2009 | 2.559 | 2.642 | 2.491 | 2.521 | 32,775 | -0.07(-2.62%) |
May 20, 2009 | 2.717 | 2.791 | 2.589 | 2.589 | 28,743 | -0.13(-4.72%) |
May 19, 2009 | 2.491 | 2.830 | 2.476 | 2.717 | 62,256 | +0.25(+10.09%) |
May 18, 2009 | 2.430 | 2.528 | 2.400 | 2.468 | 37,487 | +0.08(+3.16%) |
May 15, 2009 | 2.453 | 2.453 | 2.377 | 2.393 | 30,034 | +0.02(+0.64%) |
May 14, 2009 | 2.370 | 2.415 | 2.302 | 2.377 | 27,899 | -0.05(-1.87%) |
May 13, 2009 | 2.528 | 2.566 | 2.423 | 2.423 | 35,886 | -0.20(-7.76%) |
May 12, 2009 | 2.838 | 2.875 | 2.506 | 2.626 | 48,981 | -0.17(-5.95%) |
May 11, 2009 | 2.468 | 2.928 | 2.468 | 2.793 | 79,648 | +0.32(+13.15%) |
May 08, 2009 | 2.347 | 2.519 | 2.340 | 2.468 | 103,993 | +0.15(+6.51%) |
May 07, 2009 | 2.355 | 2.398 | 2.302 | 2.317 | 27,446 | -0.02(-0.65%) |
May 06, 2009 | 2.340 | 2.377 | 2.292 | 2.332 | 22,969 | +0.02(+0.98%) |
May 05, 2009 | 2.408 | 2.412 | 2.249 | 2.309 | 16,844 | -0.03(-1.29%) |
May 04, 2009 | 2.353 | 2.393 | 2.309 | 2.340 | 43,252 | +0.00(+0.00%) |
May 01, 2009 | 2.460 | 2.589 | 2.325 | 2.340 | 52,362 | -0.08(-3.12%) |
Apr 30, 2009 | 2.407 | 2.453 | 2.370 | 2.415 | 34,071 | +0.05(+2.24%) |
Apr 29, 2009 | 2.249 | 2.408 | 2.249 | 2.362 | 15,071 | +0.10(+4.33%) |
Apr 28, 2009 | 2.282 | 2.309 | 2.249 | 2.264 | 8,723 | -0.01(-0.33%) |
Apr 27, 2009 | 2.294 | 2.347 | 2.234 | 2.272 | 19,671 | +0.02(+0.67%) |
Apr 24, 2009 | 2.272 | 2.294 | 2.211 | 2.257 | 22,110 | -0.05(-2.29%) |
Apr 23, 2009 | 2.264 | 2.325 | 2.249 | 2.309 | 32,277 | +0.12(+5.52%) |
Apr 22, 2009 | 2.332 | 2.347 | 2.189 | 2.189 | 43,097 | -0.14(-6.15%) |
Apr 21, 2009 | 2.657 | 2.657 | 2.257 | 2.332 | 122,757 | -0.31(-11.71%) |
Apr 20, 2009 | 2.906 | 2.906 | 2.642 | 2.642 | 60,508 | -0.29(-9.79%) |
Apr 17, 2009 | 2.868 | 2.981 | 2.823 | 2.928 | 28,548 | +0.10(+3.47%) |
Apr 16, 2009 | 2.800 | 2.845 | 2.793 | 2.830 | 27,307 | +0.06(+2.18%) |
Apr 15, 2009 | 2.830 | 2.845 | 2.762 | 2.770 | 101,635 | -0.08(-2.65%) |
Apr 14, 2009 | 2.830 | 2.951 | 2.830 | 2.845 | 36,527 | +0.01(+0.27%) |
Apr 13, 2009 | 2.981 | 2.981 | 2.838 | 2.838 | 20,155 | -0.11(-3.59%) |
Apr 09, 2009 | 2.830 | 2.961 | 2.815 | 2.943 | 26,550 | +0.17(+5.98%) |
Apr 08, 2009 | 2.886 | 2.886 | 2.777 | 2.777 | 30,423 | -0.10(-3.41%) |
Apr 07, 2009 | 2.911 | 2.928 | 2.868 | 2.876 | 13,142 | -0.03(-1.04%) |
Apr 06, 2009 | 2.996 | 2.996 | 2.838 | 2.906 | 8,075 | -0.04(-1.47%) |
Apr 03, 2009 | 2.944 | 2.966 | 2.913 | 2.949 | 13,677 | -0.03(-1.08%) |
Apr 02, 2009 | 2.959 | 3.019 | 2.862 | 2.981 | 28,824 | +0.09(+3.13%) |
Apr 01, 2009 | 2.830 | 2.981 | 2.830 | 2.891 | 25,475 | +0.10(+3.51%) |
Mar 31, 2009 | 2.830 | 2.891 | 2.793 | 2.793 | 79,023 | -0.04(-1.33%) |
Mar 30, 2009 | 2.868 | 2.868 | 2.755 | 2.830 | 61,564 | -0.12(-4.09%) |
Mar 26, 2009 | 2.898 | 3.004 | 2.898 | 2.951 | 73,251 | +0.06(+2.09%) |
Mar 25, 2009 | 2.830 | 2.966 | 2.785 | 2.891 | 102,761 | +0.11(+4.08%) |
Mar 24, 2009 | 2.596 | 2.793 | 2.559 | 2.777 | 85,803 | +0.18(+6.98%) |
Mar 23, 2009 | 2.551 | 2.642 | 2.445 | 2.596 | 73,718 | +0.08(+3.30%) |
Mar 20, 2009 | 2.340 | 2.513 | 2.197 | 2.513 | 51,768 | +0.14(+6.05%) |
Mar 19, 2009 | 2.264 | 2.823 | 2.189 | 2.370 | 148,772 | +0.15(+6.80%) |
Mar 18, 2009 | 1.900 | 2.219 | 1.887 | 2.219 | 63,732 | +0.27(+13.95%) |
Mar 17, 2009 | 1.781 | 2.068 | 1.781 | 1.947 | 40,009 | +0.23(+13.16%) |
Mar 16, 2009 | 1.645 | 1.804 | 1.630 | 1.721 | 32,082 | +0.16(+10.14%) |
Mar 13, 2009 | 1.540 | 1.683 | 1.309 | 1.562 | 38,613 | +0.08(+5.08%) |
Mar 12, 2009 | 1.593 | 1.593 | 1.449 | 1.487 | 15,596 | -0.01(-0.51%) |
Mar 11, 2009 | 1.623 | 1.698 | 1.487 | 1.494 | 32,497 | -0.08(-4.81%) |
Mar 10, 2009 | 1.472 | 1.698 | 1.472 | 1.570 | 7,811 | +0.08(+5.58%) |
Mar 09, 2009 | 1.479 | 1.639 | 1.404 | 1.487 | 43,371 | +0.01(+0.51%) |
Mar 06, 2009 | 1.253 | 1.509 | 1.102 | 1.479 | 149,613 | +0.20(+15.29%) |
Mar 05, 2009 | 1.321 | 1.321 | 1.283 | 1.283 | 51,295 | -0.09(-6.59%) |
Mar 04, 2009 | 1.283 | 1.434 | 1.283 | 1.374 | 28,621 | +0.06(+4.60%) |