Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.778 | 2.869 | 2.716 | 2.864 | 161,045 | +0.09(+3.28%) |
May 28, 2009 | 2.801 | 2.824 | 2.716 | 2.773 | 79,367 | +0.01(+0.41%) |
May 27, 2009 | 2.915 | 2.915 | 2.739 | 2.761 | 75,131 | -0.18(-6.00%) |
May 26, 2009 | 2.756 | 2.938 | 2.756 | 2.938 | 138,303 | +0.15(+5.51%) |
May 22, 2009 | 2.915 | 2.943 | 2.733 | 2.784 | 70,145 | +0.01(+0.20%) |
May 21, 2009 | 2.744 | 2.898 | 2.693 | 2.778 | 80,780 | -0.02(-0.61%) |
May 20, 2009 | 2.892 | 2.932 | 2.767 | 2.796 | 74,127 | -0.06(-1.99%) |
May 19, 2009 | 2.903 | 2.943 | 2.818 | 2.852 | 47,431 | -0.06(-1.95%) |
May 18, 2009 | 2.824 | 2.915 | 2.767 | 2.909 | 86,685 | +0.13(+4.70%) |
May 15, 2009 | 2.864 | 2.864 | 2.727 | 2.778 | 84,406 | -0.06(-2.00%) |
May 14, 2009 | 2.807 | 2.903 | 2.784 | 2.835 | 43,847 | +0.06(+2.05%) |
May 13, 2009 | 2.841 | 2.903 | 2.767 | 2.778 | 81,139 | -0.14(-4.68%) |
May 12, 2009 | 2.841 | 3.091 | 2.841 | 2.915 | 42,958 | -0.06(-2.10%) |
May 11, 2009 | 3.006 | 3.051 | 2.972 | 2.977 | 23,059 | -0.11(-3.50%) |
May 08, 2009 | 2.921 | 3.085 | 2.881 | 3.085 | 78,098 | +0.21(+7.31%) |
May 07, 2009 | 3.017 | 3.102 | 2.864 | 2.875 | 83,381 | -0.11(-3.80%) |
May 06, 2009 | 2.915 | 3.068 | 2.864 | 2.989 | 131,094 | +0.12(+4.16%) |
May 05, 2009 | 2.949 | 3.040 | 2.864 | 2.869 | 62,086 | -0.11(-3.81%) |
May 04, 2009 | 3.085 | 3.171 | 2.943 | 2.983 | 93,260 | -0.05(-1.69%) |
May 01, 2009 | 3.153 | 3.193 | 2.977 | 3.034 | 45,891 | -0.12(-3.78%) |
Apr 30, 2009 | 3.182 | 3.267 | 3.034 | 3.153 | 81,146 | -0.01(-0.36%) |
Apr 29, 2009 | 2.921 | 3.239 | 2.764 | 3.165 | 248,808 | +0.27(+9.22%) |
Apr 28, 2009 | 2.852 | 3.011 | 2.796 | 2.898 | 184,724 | +0.02(+0.79%) |
Apr 27, 2009 | 3.119 | 3.119 | 2.852 | 2.875 | 127,132 | -0.32(-10.12%) |
Apr 24, 2009 | 3.261 | 3.403 | 3.182 | 3.199 | 82,063 | -0.03(-0.88%) |
Apr 23, 2009 | 3.449 | 3.449 | 3.216 | 3.227 | 108,903 | -0.23(-6.58%) |
Apr 22, 2009 | 3.307 | 3.585 | 3.307 | 3.455 | 111,233 | +0.06(+1.84%) |
Apr 21, 2009 | 2.989 | 3.409 | 2.869 | 3.392 | 155,274 | +0.38(+12.43%) |
Apr 20, 2009 | 3.142 | 3.392 | 2.989 | 3.017 | 103,156 | -0.23(-7.17%) |
Apr 17, 2009 | 3.483 | 3.597 | 3.148 | 3.250 | 92,141 | -0.22(-6.38%) |
Apr 16, 2009 | 3.392 | 3.477 | 3.057 | 3.472 | 186,503 | +0.01(+0.33%) |
Apr 15, 2009 | 3.142 | 3.466 | 3.114 | 3.460 | 130,585 | +0.28(+8.75%) |
Apr 14, 2009 | 3.222 | 3.307 | 3.068 | 3.182 | 72,369 | -0.12(-3.61%) |
Apr 13, 2009 | 3.205 | 3.301 | 3.080 | 3.301 | 94,353 | +0.03(+1.04%) |
Apr 09, 2009 | 3.227 | 3.318 | 3.108 | 3.267 | 196,350 | +0.14(+4.55%) |
Apr 08, 2009 | 2.989 | 3.148 | 2.932 | 3.125 | 103,818 | +0.18(+5.97%) |
Apr 07, 2009 | 3.165 | 3.261 | 2.943 | 2.949 | 102,773 | -0.32(-9.74%) |
Apr 06, 2009 | 3.296 | 3.335 | 3.154 | 3.267 | 71,322 | -0.08(-2.38%) |
Apr 03, 2009 | 3.335 | 3.369 | 3.214 | 3.347 | 76,290 | +0.01(+0.34%) |
Apr 02, 2009 | 3.250 | 3.409 | 3.222 | 3.335 | 200,963 | +0.18(+5.58%) |
Apr 01, 2009 | 2.926 | 3.159 | 2.860 | 3.159 | 100,059 | +0.16(+5.50%) |
Mar 31, 2009 | 2.636 | 3.119 | 2.557 | 2.994 | 950,842 | +0.41(+15.82%) |
Mar 30, 2009 | 2.688 | 2.777 | 2.563 | 2.585 | 84,165 | -0.36(-12.33%) |
Mar 26, 2009 | 2.898 | 2.949 | 2.847 | 2.949 | 109,841 | +0.10(+3.39%) |
Mar 25, 2009 | 2.824 | 2.886 | 2.682 | 2.852 | 90,685 | +0.07(+2.45%) |
Mar 24, 2009 | 2.807 | 2.949 | 2.767 | 2.784 | 90,559 | -0.07(-2.58%) |
Mar 23, 2009 | 2.722 | 2.858 | 2.625 | 2.858 | 180,750 | +0.20(+7.71%) |
Mar 20, 2009 | 2.648 | 2.739 | 2.540 | 2.653 | 199,201 | +0.02(+0.86%) |
Mar 19, 2009 | 2.580 | 2.653 | 2.442 | 2.631 | 110,059 | +0.08(+3.12%) |
Mar 18, 2009 | 2.375 | 2.551 | 2.244 | 2.551 | 93,052 | +0.17(+7.16%) |
Mar 17, 2009 | 2.222 | 2.421 | 2.028 | 2.381 | 101,861 | +0.15(+6.62%) |
Mar 16, 2009 | 2.313 | 2.375 | 2.193 | 2.233 | 40,438 | -0.05(-1.99%) |
Mar 13, 2009 | 2.398 | 2.409 | 2.273 | 2.278 | 90,956 | -0.11(-4.52%) |
Mar 12, 2009 | 2.051 | 2.392 | 2.000 | 2.386 | 145,432 | +0.39(+19.66%) |
Mar 11, 2009 | 2.040 | 2.188 | 1.994 | 1.994 | 71,345 | -0.03(-1.68%) |
Mar 10, 2009 | 1.824 | 2.085 | 1.727 | 2.028 | 175,290 | +0.27(+15.16%) |
Mar 09, 2009 | 1.830 | 1.847 | 1.744 | 1.761 | 86,692 | -0.04(-2.21%) |
Mar 06, 2009 | 1.892 | 1.989 | 1.733 | 1.801 | 141,862 | -0.06(-3.06%) |
Mar 05, 2009 | 1.886 | 1.972 | 1.847 | 1.858 | 141,541 | -0.11(-5.49%) |
Mar 04, 2009 | 1.898 | 2.205 | 1.898 | 1.966 | 115,612 | -0.03(-1.70%) |