Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.713 | 2.812 | 2.698 | 2.757 | 2,090,248 | +0.04(+1.64%) |
May 28, 2009 | 2.733 | 2.733 | 2.619 | 2.713 | 1,482,925 | +0.00(+0.00%) |
May 27, 2009 | 2.822 | 2.836 | 2.698 | 2.713 | 2,300,544 | -0.14(-5.02%) |
May 26, 2009 | 2.589 | 2.965 | 2.535 | 2.856 | 2,361,034 | +0.29(+11.37%) |
May 22, 2009 | 2.550 | 2.629 | 2.505 | 2.565 | 1,704,765 | +0.03(+1.37%) |
May 21, 2009 | 2.550 | 2.644 | 2.431 | 2.530 | 2,098,399 | -0.08(-3.03%) |
May 20, 2009 | 2.584 | 2.688 | 2.525 | 2.609 | 2,488,464 | +0.07(+2.72%) |
May 19, 2009 | 2.683 | 2.683 | 2.525 | 2.540 | 1,291,183 | -0.12(-4.46%) |
May 18, 2009 | 2.471 | 2.678 | 2.441 | 2.659 | 2,296,548 | +0.26(+10.93%) |
May 15, 2009 | 2.594 | 2.738 | 2.352 | 2.397 | 1,796,574 | -0.26(-9.85%) |
May 14, 2009 | 2.495 | 2.688 | 2.243 | 2.659 | 2,596,509 | +0.15(+6.11%) |
May 13, 2009 | 2.916 | 2.916 | 2.486 | 2.505 | 2,678,789 | -0.49(-16.34%) |
May 12, 2009 | 3.232 | 3.232 | 2.906 | 2.995 | 1,735,035 | -0.20(-6.19%) |
May 11, 2009 | 3.182 | 3.449 | 3.148 | 3.192 | 1,933,991 | -0.12(-3.58%) |
May 08, 2009 | 3.148 | 3.311 | 3.079 | 3.311 | 2,496,781 | +0.28(+9.30%) |
May 07, 2009 | 3.434 | 3.509 | 3.019 | 3.029 | 2,317,225 | -0.41(-11.80%) |
May 06, 2009 | 3.370 | 3.434 | 3.227 | 3.434 | 1,720,547 | +0.12(+3.58%) |
May 05, 2009 | 3.360 | 3.400 | 3.212 | 3.316 | 1,755,322 | -0.01(-0.45%) |
May 04, 2009 | 3.306 | 3.395 | 2.990 | 3.331 | 3,601,229 | +0.08(+2.43%) |
May 01, 2009 | 3.558 | 3.597 | 3.172 | 3.252 | 3,078,296 | -0.58(-15.10%) |
Apr 30, 2009 | 3.696 | 3.884 | 3.504 | 3.830 | 3,096,883 | +0.41(+11.99%) |
Apr 29, 2009 | 3.113 | 3.429 | 3.084 | 3.420 | 2,273,498 | +0.34(+11.08%) |
Apr 28, 2009 | 2.911 | 3.224 | 2.767 | 3.079 | 1,202,586 | +0.13(+4.36%) |
Apr 27, 2009 | 3.192 | 3.375 | 2.876 | 2.950 | 1,778,972 | -0.37(-11.16%) |
Apr 24, 2009 | 2.965 | 3.410 | 2.965 | 3.321 | 2,747,963 | +0.37(+12.37%) |
Apr 23, 2009 | 3.009 | 3.074 | 2.767 | 2.955 | 2,128,082 | -0.09(-2.92%) |
Apr 22, 2009 | 2.886 | 3.044 | 2.733 | 3.044 | 3,163,544 | +0.08(+2.67%) |
Apr 21, 2009 | 2.500 | 2.965 | 2.471 | 2.965 | 2,869,632 | +0.49(+19.76%) |
Apr 20, 2009 | 2.975 | 3.064 | 2.471 | 2.476 | 2,857,982 | -0.66(-20.98%) |
Apr 17, 2009 | 3.103 | 3.355 | 2.965 | 3.133 | 2,305,320 | -0.02(-0.78%) |
Apr 16, 2009 | 2.955 | 3.237 | 2.767 | 3.158 | 2,011,042 | +0.23(+7.94%) |
Apr 15, 2009 | 2.570 | 2.925 | 2.550 | 2.925 | 1,897,549 | +0.33(+12.76%) |
Apr 14, 2009 | 2.861 | 3.316 | 2.584 | 2.594 | 3,368,770 | -0.36(-12.21%) |
Apr 13, 2009 | 2.792 | 3.024 | 2.668 | 2.955 | 2,088,309 | +0.09(+3.28%) |
Apr 09, 2009 | 2.505 | 2.920 | 2.426 | 2.861 | 2,733,646 | +0.46(+19.38%) |
Apr 08, 2009 | 2.594 | 2.673 | 2.367 | 2.397 | 1,171,986 | -0.16(-6.37%) |
Apr 07, 2009 | 2.757 | 2.757 | 2.411 | 2.560 | 1,534,267 | -0.21(-7.50%) |
Apr 06, 2009 | 2.609 | 2.767 | 2.397 | 2.767 | 1,890,875 | +0.35(+14.29%) |
Apr 03, 2009 | 2.085 | 2.421 | 1.977 | 2.421 | 2,592,834 | +0.38(+18.36%) |
Apr 02, 2009 | 1.917 | 2.046 | 1.893 | 2.046 | 3,148,547 | +0.17(+9.24%) |
Apr 01, 2009 | 1.705 | 1.927 | 1.705 | 1.873 | 2,316,493 | +0.12(+6.76%) |
Mar 31, 2009 | 1.705 | 1.784 | 1.636 | 1.754 | 2,392,965 | +0.09(+5.65%) |
Mar 30, 2009 | 1.730 | 1.804 | 1.631 | 1.660 | 1,169,713 | -0.36(-17.85%) |
Mar 26, 2009 | 1.883 | 2.021 | 1.764 | 2.021 | 2,028,860 | +0.24(+13.30%) |
Mar 25, 2009 | 1.774 | 1.932 | 1.606 | 1.784 | 1,942,658 | +0.05(+2.85%) |
Mar 24, 2009 | 1.816 | 1.982 | 1.715 | 1.734 | 2,690,591 | -0.11(-6.15%) |
Mar 23, 2009 | 1.660 | 1.848 | 1.650 | 1.848 | 3,174,156 | +0.44(+31.23%) |
Mar 20, 2009 | 1.655 | 1.665 | 1.403 | 1.408 | 3,452,231 | -0.23(-14.16%) |
Mar 19, 2009 | 2.066 | 2.066 | 1.601 | 1.641 | 3,343,895 | -0.36(-17.82%) |
Mar 18, 2009 | 1.739 | 1.996 | 1.650 | 1.996 | 2,134,746 | +0.24(+13.80%) |
Mar 17, 2009 | 1.611 | 1.769 | 1.591 | 1.754 | 2,379,564 | +0.16(+10.25%) |
Mar 16, 2009 | 1.853 | 1.982 | 1.591 | 1.591 | 3,540,684 | -0.13(-7.74%) |
Mar 13, 2009 | 1.848 | 1.942 | 1.562 | 1.725 | 0 | -0.17(-8.88%) |
Mar 12, 2009 | 1.749 | 1.902 | 1.621 | 1.893 | 2,832,789 | +0.18(+10.69%) |
Mar 11, 2009 | 1.898 | 2.016 | 1.655 | 1.710 | 3,581,037 | -0.06(-3.62%) |
Mar 10, 2009 | 1.423 | 1.818 | 1.398 | 1.774 | 3,972,937 | +0.43(+31.98%) |
Mar 09, 2009 | 1.230 | 1.443 | 1.201 | 1.344 | 2,386,246 | +0.12(+10.12%) |
Mar 06, 2009 | 1.305 | 1.354 | 1.087 | 1.221 | 0 | -0.05(-3.89%) |
Mar 05, 2009 | 1.473 | 1.512 | 1.221 | 1.270 | 2,815,092 | -0.26(-17.10%) |
Mar 04, 2009 | 1.542 | 1.576 | 1.433 | 1.532 | 1,905,906 | +0.24(+18.32%) |