Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.820 | 2.840 | 2.732 | 2.802 | 2,909,661 | +0.01(+0.37%) |
May 28, 2009 | 2.768 | 2.799 | 2.737 | 2.792 | 2,544,761 | +0.06(+2.17%) |
May 27, 2009 | 2.822 | 2.851 | 2.722 | 2.732 | 2,922,526 | -0.10(-3.46%) |
May 26, 2009 | 2.794 | 2.861 | 2.789 | 2.830 | 2,139,644 | +0.04(+1.48%) |
May 22, 2009 | 2.817 | 2.822 | 2.763 | 2.789 | 1,227,901 | -0.00(-0.09%) |
May 21, 2009 | 2.848 | 2.853 | 2.743 | 2.792 | 2,060,288 | -0.08(-2.78%) |
May 20, 2009 | 2.949 | 2.977 | 2.833 | 2.871 | 2,131,901 | -0.16(-5.35%) |
May 19, 2009 | 2.943 | 3.068 | 2.943 | 3.034 | 2,605,432 | +0.10(+3.33%) |
May 18, 2009 | 2.843 | 2.936 | 2.843 | 2.936 | 1,846,859 | +0.10(+3.64%) |
May 15, 2009 | 2.846 | 2.855 | 2.807 | 2.833 | 1,258,807 | -0.00(-0.09%) |
May 14, 2009 | 2.807 | 2.846 | 2.792 | 2.835 | 1,559,797 | +0.03(+1.01%) |
May 13, 2009 | 2.838 | 2.838 | 2.792 | 2.807 | 2,045,070 | -0.03(-1.18%) |
May 12, 2009 | 2.879 | 2.884 | 2.835 | 2.840 | 1,449,178 | -0.03(-1.08%) |
May 11, 2009 | 2.846 | 2.884 | 2.843 | 2.871 | 1,222,045 | -0.01(-0.36%) |
May 08, 2009 | 2.861 | 2.889 | 2.830 | 2.882 | 1,407,578 | +0.04(+1.45%) |
May 07, 2009 | 2.833 | 2.874 | 2.817 | 2.840 | 1,714,168 | -0.01(-0.36%) |
May 06, 2009 | 2.843 | 2.864 | 2.810 | 2.851 | 2,255,222 | +0.03(+1.19%) |
May 05, 2009 | 2.815 | 2.828 | 2.792 | 2.817 | 1,354,643 | -0.01(-0.36%) |
May 04, 2009 | 2.797 | 2.828 | 2.792 | 2.828 | 1,393,187 | +0.05(+1.76%) |
May 01, 2009 | 2.758 | 2.779 | 2.740 | 2.779 | 998,030 | +0.03(+0.94%) |
Apr 30, 2009 | 2.748 | 2.802 | 2.745 | 2.753 | 1,401,676 | +0.00(+0.00%) |
Apr 29, 2009 | 2.743 | 2.768 | 2.727 | 2.753 | 1,437,059 | +0.04(+1.42%) |
Apr 28, 2009 | 2.709 | 2.737 | 2.704 | 2.714 | 1,403,509 | -0.01(-0.28%) |
Apr 27, 2009 | 2.735 | 2.751 | 2.717 | 2.722 | 1,803,861 | -0.04(-1.58%) |
Apr 24, 2009 | 2.774 | 2.776 | 2.735 | 2.766 | 1,784,364 | +0.02(+0.85%) |
Apr 23, 2009 | 2.709 | 2.743 | 2.678 | 2.743 | 2,767,615 | +0.06(+2.11%) |
Apr 22, 2009 | 2.645 | 2.704 | 2.634 | 2.686 | 1,626,389 | +0.01(+0.44%) |
Apr 21, 2009 | 2.642 | 2.681 | 2.611 | 2.674 | 1,455,636 | +0.03(+1.02%) |
Apr 20, 2009 | 2.719 | 2.719 | 2.640 | 2.647 | 1,325,500 | -0.10(-3.65%) |
Apr 17, 2009 | 2.704 | 2.756 | 2.694 | 2.748 | 1,564,675 | +0.04(+1.33%) |
Apr 16, 2009 | 2.671 | 2.714 | 2.640 | 2.712 | 1,368,875 | +0.07(+2.63%) |
Apr 15, 2009 | 2.604 | 2.650 | 2.593 | 2.642 | 1,168,722 | +0.04(+1.68%) |
Apr 14, 2009 | 2.663 | 2.663 | 2.596 | 2.598 | 1,164,454 | -0.07(-2.70%) |
Apr 13, 2009 | 2.660 | 2.671 | 2.596 | 2.671 | 1,486,752 | -0.01(-0.19%) |
Apr 09, 2009 | 2.627 | 2.689 | 2.624 | 2.676 | 1,593,655 | +0.08(+3.28%) |
Apr 08, 2009 | 2.596 | 2.629 | 2.513 | 2.591 | 1,668,459 | +0.02(+0.90%) |
Apr 07, 2009 | 2.544 | 2.596 | 2.531 | 2.568 | 1,187,147 | -0.03(-1.09%) |
Apr 06, 2009 | 2.619 | 2.640 | 2.562 | 2.596 | 976,852 | -0.07(-2.51%) |
Apr 03, 2009 | 2.652 | 2.665 | 2.580 | 2.663 | 1,302,597 | +0.01(+0.49%) |
Apr 02, 2009 | 2.619 | 2.655 | 2.604 | 2.650 | 1,352,158 | +0.10(+3.73%) |
Apr 01, 2009 | 2.511 | 2.573 | 2.488 | 2.555 | 1,094,697 | +0.03(+1.33%) |
Mar 31, 2009 | 2.462 | 2.542 | 2.451 | 2.521 | 1,236,067 | +0.10(+4.26%) |
Mar 30, 2009 | 2.503 | 2.503 | 2.377 | 2.418 | 1,220,772 | -0.15(-5.82%) |
Mar 26, 2009 | 2.593 | 2.614 | 2.549 | 2.568 | 1,599,172 | +0.00(+0.10%) |
Mar 25, 2009 | 2.529 | 2.596 | 2.503 | 2.565 | 1,340,734 | +0.05(+1.94%) |
Mar 24, 2009 | 2.501 | 2.552 | 2.459 | 2.516 | 1,270,433 | -0.02(-0.81%) |
Mar 23, 2009 | 2.480 | 2.539 | 2.475 | 2.537 | 1,427,456 | +0.17(+7.07%) |
Mar 20, 2009 | 2.452 | 2.452 | 2.336 | 2.369 | 1,418,746 | -0.07(-2.85%) |
Mar 19, 2009 | 2.501 | 2.503 | 2.398 | 2.439 | 1,802,902 | -0.05(-2.17%) |
Mar 18, 2009 | 2.441 | 2.511 | 2.408 | 2.493 | 1,448,992 | +0.05(+2.00%) |
Mar 17, 2009 | 2.390 | 2.446 | 2.372 | 2.444 | 1,592,668 | +0.04(+1.61%) |
Mar 16, 2009 | 2.483 | 2.490 | 2.400 | 2.405 | 1,479,754 | -0.03(-1.06%) |
Mar 13, 2009 | 2.399 | 2.431 | 2.349 | 2.431 | 0 | +0.07(+3.06%) |
Mar 12, 2009 | 2.251 | 2.359 | 2.215 | 2.359 | 1,460,847 | +0.12(+5.17%) |
Mar 11, 2009 | 2.228 | 2.279 | 2.192 | 2.243 | 1,688,500 | +0.03(+1.28%) |
Mar 10, 2009 | 2.122 | 2.228 | 2.122 | 2.215 | 1,880,875 | +0.12(+5.65%) |
Mar 09, 2009 | 2.261 | 2.261 | 2.073 | 2.096 | 2,106,393 | -0.16(-7.29%) |
Mar 06, 2009 | 2.192 | 2.261 | 2.135 | 2.261 | 0 | +0.05(+2.21%) |
Mar 05, 2009 | 2.225 | 2.253 | 2.181 | 2.212 | 1,506,823 | -0.08(-3.37%) |
Mar 04, 2009 | 2.194 | 2.295 | 2.171 | 2.289 | 2,629,076 | +0.04(+1.60%) |