Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.720 | 3.820 | 3.666 | 3.820 | 50,471 | +0.11(+2.89%) |
May 28, 2009 | 3.551 | 3.712 | 3.551 | 3.712 | 38,101 | +0.18(+4.99%) |
May 27, 2009 | 3.444 | 3.557 | 3.436 | 3.536 | 25,405 | +0.11(+3.13%) |
May 26, 2009 | 3.298 | 3.451 | 3.290 | 3.428 | 23,328 | +0.17(+5.18%) |
May 22, 2009 | 3.229 | 3.275 | 3.229 | 3.260 | 10,691 | +0.06(+1.92%) |
May 21, 2009 | 3.198 | 3.229 | 3.198 | 3.198 | 5,410 | +0.03(+0.97%) |
May 20, 2009 | 3.122 | 3.252 | 3.106 | 3.168 | 12,245 | +0.03(+0.98%) |
May 19, 2009 | 3.137 | 3.290 | 3.137 | 3.137 | 4,705 | +0.01(+0.25%) |
May 18, 2009 | 3.007 | 3.206 | 3.007 | 3.129 | 35,816 | +0.06(+2.00%) |
May 15, 2009 | 3.060 | 3.106 | 3.037 | 3.068 | 49,023 | +0.04(+1.27%) |
May 14, 2009 | 3.053 | 3.068 | 2.991 | 3.030 | 6,482 | +0.03(+1.02%) |
May 13, 2009 | 3.067 | 3.067 | 2.999 | 2.999 | 8,394 | -0.07(-2.25%) |
May 12, 2009 | 3.068 | 3.083 | 2.991 | 3.068 | 22,342 | +0.00(+0.00%) |
May 11, 2009 | 3.145 | 3.145 | 2.984 | 3.068 | 46,867 | -0.12(-3.61%) |
May 08, 2009 | 2.738 | 3.505 | 2.577 | 3.183 | 135,373 | -0.24(-6.95%) |
May 07, 2009 | 3.421 | 3.451 | 3.421 | 3.421 | 5,476 | -0.07(-1.98%) |
May 06, 2009 | 3.471 | 3.541 | 3.313 | 3.490 | 27,954 | +0.06(+1.79%) |
May 05, 2009 | 3.277 | 3.436 | 3.277 | 3.428 | 14,811 | +0.07(+2.05%) |
May 04, 2009 | 3.283 | 3.375 | 3.267 | 3.359 | 19,065 | +0.05(+1.39%) |
May 01, 2009 | 3.359 | 3.375 | 3.275 | 3.313 | 14,501 | -0.05(-1.54%) |
Apr 30, 2009 | 3.367 | 3.528 | 3.344 | 3.365 | 46,421 | +0.07(+2.27%) |
Apr 29, 2009 | 3.306 | 3.413 | 3.237 | 3.290 | 32,220 | +0.05(+1.51%) |
Apr 28, 2009 | 2.999 | 3.329 | 2.999 | 3.242 | 20,665 | +0.14(+4.36%) |
Apr 27, 2009 | 3.053 | 3.106 | 2.845 | 3.106 | 42,189 | -0.07(-2.27%) |
Apr 24, 2009 | 3.045 | 3.183 | 2.953 | 3.178 | 53,961 | +0.11(+3.60%) |
Apr 23, 2009 | 2.799 | 3.122 | 2.761 | 3.068 | 89,033 | +0.27(+9.59%) |
Apr 22, 2009 | 2.385 | 2.845 | 2.385 | 2.799 | 64,210 | +0.34(+13.71%) |
Apr 21, 2009 | 2.286 | 2.585 | 2.286 | 2.462 | 54,157 | +0.18(+7.72%) |
Apr 20, 2009 | 2.301 | 2.600 | 2.232 | 2.286 | 53,202 | -0.02(-0.67%) |
Apr 17, 2009 | 2.247 | 2.470 | 2.232 | 2.301 | 81,495 | +0.08(+3.81%) |
Apr 16, 2009 | 2.109 | 2.217 | 2.094 | 2.217 | 64,111 | +0.08(+3.96%) |
Apr 15, 2009 | 1.818 | 2.171 | 1.802 | 2.132 | 39,520 | +0.08(+4.12%) |
Apr 14, 2009 | 2.186 | 2.224 | 2.048 | 2.048 | 207,685 | -0.12(-5.65%) |
Apr 13, 2009 | 2.194 | 2.263 | 2.140 | 2.171 | 66,380 | -0.06(-2.75%) |
Apr 09, 2009 | 2.111 | 2.301 | 2.102 | 2.232 | 73,144 | +0.15(+7.38%) |
Apr 08, 2009 | 2.017 | 2.086 | 2.017 | 2.079 | 19,557 | +0.03(+1.50%) |
Apr 07, 2009 | 2.086 | 2.125 | 2.017 | 2.048 | 27,264 | -0.08(-3.96%) |
Apr 06, 2009 | 2.126 | 2.147 | 2.071 | 2.132 | 35,594 | -0.08(-3.81%) |
Apr 03, 2009 | 2.125 | 2.232 | 2.109 | 2.217 | 16,775 | +0.07(+3.21%) |
Apr 02, 2009 | 1.994 | 2.201 | 1.994 | 2.148 | 21,252 | +0.17(+8.53%) |
Apr 01, 2009 | 1.933 | 2.040 | 1.933 | 1.979 | 25,071 | +0.02(+0.78%) |
Mar 31, 2009 | 1.986 | 1.994 | 1.948 | 1.963 | 27,114 | +0.01(+0.49%) |
Mar 30, 2009 | 2.029 | 2.029 | 1.940 | 1.954 | 9,909 | -0.24(-11.08%) |
Mar 26, 2009 | 2.056 | 2.201 | 2.055 | 2.197 | 23,703 | +0.07(+3.43%) |
Mar 25, 2009 | 2.109 | 2.209 | 2.040 | 2.125 | 34,445 | -0.02(-1.07%) |
Mar 24, 2009 | 1.873 | 2.148 | 1.873 | 2.148 | 22,691 | +0.25(+13.36%) |
Mar 23, 2009 | 1.933 | 1.956 | 1.864 | 1.894 | 33,258 | +0.05(+2.92%) |
Mar 20, 2009 | 1.818 | 1.864 | 1.772 | 1.841 | 13,636 | +0.09(+5.26%) |
Mar 19, 2009 | 1.825 | 1.879 | 1.726 | 1.749 | 24,036 | -0.05(-2.56%) |
Mar 18, 2009 | 1.848 | 1.848 | 1.741 | 1.795 | 19,467 | +0.02(+1.30%) |
Mar 17, 2009 | 1.618 | 1.879 | 1.611 | 1.772 | 71,542 | +0.08(+4.76%) |
Mar 16, 2009 | 1.779 | 1.785 | 1.649 | 1.691 | 49,973 | -0.03(-1.56%) |
Mar 13, 2009 | 1.542 | 1.733 | 1.542 | 1.718 | 103,817 | +0.18(+11.44%) |
Mar 12, 2009 | 1.442 | 1.542 | 1.381 | 1.542 | 144,966 | +0.05(+3.08%) |
Mar 11, 2009 | 1.787 | 1.787 | 1.227 | 1.496 | 785,671 | -0.31(-16.96%) |
Mar 10, 2009 | 1.649 | 1.801 | 1.580 | 1.801 | 66,493 | +0.29(+19.21%) |
Mar 09, 2009 | 1.626 | 1.649 | 1.511 | 1.511 | 52,700 | -0.05(-3.43%) |
Mar 06, 2009 | 1.657 | 1.726 | 1.534 | 1.565 | 40,232 | -0.11(-6.42%) |
Mar 05, 2009 | 1.672 | 1.756 | 1.649 | 1.672 | 20,039 | -0.05(-2.68%) |
Mar 04, 2009 | 1.756 | 1.779 | 1.703 | 1.718 | 36,079 | -0.02(-0.88%) |