Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.047 | 3.201 | 3.047 | 3.111 | 34,004 | +0.08(+2.53%) |
May 28, 2009 | 2.977 | 3.041 | 2.958 | 3.035 | 15,737 | -0.04(-1.25%) |
May 27, 2009 | 2.849 | 3.131 | 2.785 | 3.073 | 41,812 | +0.31(+11.24%) |
May 26, 2009 | 2.753 | 2.836 | 2.753 | 2.763 | 6,786 | +0.01(+0.35%) |
May 22, 2009 | 2.854 | 2.854 | 2.747 | 2.753 | 20,605 | -0.04(-1.38%) |
May 21, 2009 | 2.817 | 2.990 | 2.695 | 2.791 | 14,774 | +0.03(+1.16%) |
May 20, 2009 | 2.721 | 2.875 | 2.721 | 2.759 | 11,121 | +0.07(+2.62%) |
May 19, 2009 | 2.567 | 2.785 | 2.567 | 2.689 | 11,244 | -0.06(-2.33%) |
May 18, 2009 | 2.791 | 2.791 | 2.695 | 2.753 | 16,174 | +0.19(+7.50%) |
May 15, 2009 | 2.529 | 2.561 | 2.407 | 2.561 | 13,851 | +0.25(+10.80%) |
May 14, 2009 | 2.644 | 2.791 | 2.247 | 2.311 | 11,952 | -0.26(-9.97%) |
May 13, 2009 | 2.567 | 2.574 | 2.554 | 2.567 | 9,528 | -0.06(-2.43%) |
May 12, 2009 | 2.766 | 2.798 | 2.439 | 2.631 | 24,260 | +0.01(+0.24%) |
May 11, 2009 | 2.753 | 2.797 | 2.625 | 2.625 | 22,400 | -0.12(-4.21%) |
May 08, 2009 | 2.721 | 2.811 | 2.720 | 2.740 | 25,413 | +0.03(+0.94%) |
May 07, 2009 | 2.657 | 2.721 | 2.516 | 2.714 | 11,211 | +0.10(+3.67%) |
May 06, 2009 | 2.407 | 2.644 | 2.401 | 2.618 | 33,998 | +0.09(+3.54%) |
May 05, 2009 | 2.606 | 2.612 | 2.401 | 2.529 | 14,877 | +0.03(+1.02%) |
May 04, 2009 | 2.478 | 2.708 | 2.471 | 2.503 | 23,679 | +0.19(+8.31%) |
May 01, 2009 | 2.324 | 2.324 | 2.305 | 2.311 | 2,499 | -0.06(-2.43%) |
Apr 30, 2009 | 2.254 | 2.554 | 2.254 | 2.369 | 10,257 | +0.04(+1.93%) |
Apr 29, 2009 | 2.324 | 2.330 | 2.222 | 2.324 | 19,204 | -0.03(-1.36%) |
Apr 28, 2009 | 2.081 | 2.356 | 2.081 | 2.356 | 37,159 | +0.24(+11.52%) |
Apr 27, 2009 | 2.151 | 2.196 | 2.010 | 2.113 | 12,017 | +0.03(+1.55%) |
Apr 24, 2009 | 2.055 | 2.164 | 2.055 | 2.080 | 6,247 | +0.08(+3.82%) |
Apr 23, 2009 | 2.049 | 2.113 | 1.985 | 2.004 | 17,498 | -0.11(-5.15%) |
Apr 22, 2009 | 2.113 | 2.186 | 1.933 | 2.113 | 14,656 | +0.00(+0.00%) |
Apr 21, 2009 | 2.017 | 2.113 | 2.017 | 2.113 | 15,151 | +0.10(+4.76%) |
Apr 20, 2009 | 2.126 | 2.138 | 2.017 | 2.017 | 11,407 | -0.20(-8.96%) |
Apr 17, 2009 | 2.170 | 2.215 | 2.017 | 2.215 | 19,527 | +0.12(+5.49%) |
Apr 16, 2009 | 1.991 | 2.100 | 1.889 | 2.100 | 14,682 | +0.04(+2.18%) |
Apr 15, 2009 | 1.956 | 2.087 | 1.914 | 2.055 | 13,737 | +0.07(+3.55%) |
Apr 14, 2009 | 1.665 | 1.997 | 1.665 | 1.985 | 40,622 | +0.27(+15.67%) |
Apr 13, 2009 | 1.981 | 1.985 | 1.428 | 1.716 | 985,124 | -0.13(-6.94%) |
Apr 09, 2009 | 1.857 | 2.266 | 1.761 | 1.844 | 139,871 | -0.39(-17.48%) |
Apr 08, 2009 | 1.895 | 2.247 | 1.703 | 2.234 | 120,936 | -0.10(-4.38%) |
Apr 07, 2009 | 1.978 | 2.337 | 1.837 | 2.337 | 36,719 | +0.19(+9.02%) |
Apr 06, 2009 | 2.247 | 2.247 | 1.972 | 2.143 | 30,271 | -0.24(-10.12%) |
Apr 03, 2009 | 2.081 | 2.385 | 2.081 | 2.385 | 2,405 | +0.14(+6.43%) |
Apr 02, 2009 | 2.173 | 2.401 | 2.173 | 2.241 | 1,096 | -0.01(-0.57%) |
Apr 01, 2009 | 2.401 | 2.420 | 2.247 | 2.254 | 2,850 | -0.18(-7.37%) |
Mar 31, 2009 | 2.362 | 2.433 | 2.330 | 2.433 | 24,823 | +0.04(+1.88%) |
Mar 30, 2009 | 2.382 | 2.388 | 2.382 | 2.388 | 2,702 | +0.56(+30.88%) |
Mar 26, 2009 | 1.857 | 1.857 | 1.825 | 1.825 | 2,100 | -0.10(-5.00%) |
Mar 25, 2009 | 1.921 | 1.921 | 1.921 | 1.921 | 624 | -0.02(-1.12%) |
Mar 24, 2009 | 1.942 | 1.942 | 1.942 | 1.942 | 624 | -0.02(-1.17%) |
Mar 20, 2009 | 1.530 | 1.965 | 1.530 | 1.965 | 3,920 | +0.40(+25.31%) |
Mar 19, 2009 | 1.543 | 1.569 | 1.562 | 1.569 | 8,084 | +0.00(+0.00%) |
Mar 18, 2009 | 1.543 | 1.569 | 1.543 | 1.569 | 937 | +0.10(+6.52%) |
Mar 16, 2009 | 1.325 | 1.472 | 1.472 | 1.472 | 1,093 | +0.01(+0.44%) |
Mar 13, 2009 | 1.466 | 1.472 | 1.466 | 1.466 | 2,811 | +0.00(+0.00%) |
Mar 12, 2009 | 1.344 | 1.466 | 1.338 | 1.466 | 41,705 | +0.00(+0.00%) |
Mar 11, 2009 | 1.402 | 1.472 | 1.223 | 1.466 | 1,171 | +0.04(+2.69%) |
Mar 10, 2009 | 1.428 | 1.428 | 1.428 | 1.428 | 468 | +0.00(+0.00%) |
Mar 09, 2009 | 1.280 | 1.428 | 1.280 | 1.428 | 4,329 | +0.01(+0.45%) |
Mar 06, 2009 | 1.184 | 1.421 | 1.165 | 1.421 | 10,045 | +0.01(+0.45%) |
Mar 05, 2009 | 1.421 | 1.428 | 1.344 | 1.415 | 1,988 | -0.07(-4.74%) |
Mar 04, 2009 | 1.344 | 1.485 | 1.344 | 1.485 | 159,635 | +0.05(+3.57%) |