Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.809 | 2.901 | 2.746 | 2.895 | 159,282 | +0.09(+3.28%) |
May 28, 2009 | 2.832 | 2.855 | 2.746 | 2.803 | 78,498 | +0.01(+0.41%) |
May 27, 2009 | 2.947 | 2.947 | 2.769 | 2.792 | 74,308 | -0.18(-6.00%) |
May 26, 2009 | 2.786 | 2.970 | 2.786 | 2.970 | 136,789 | +0.16(+5.51%) |
May 22, 2009 | 2.947 | 2.976 | 2.763 | 2.815 | 69,377 | +0.01(+0.20%) |
May 21, 2009 | 2.775 | 2.930 | 2.723 | 2.809 | 79,896 | -0.02(-0.61%) |
May 20, 2009 | 2.924 | 2.964 | 2.798 | 2.826 | 73,316 | -0.06(-1.99%) |
May 19, 2009 | 2.936 | 2.976 | 2.849 | 2.884 | 46,911 | -0.06(-1.95%) |
May 18, 2009 | 2.855 | 2.947 | 2.798 | 2.941 | 85,736 | +0.13(+4.70%) |
May 15, 2009 | 2.895 | 2.895 | 2.758 | 2.809 | 83,482 | -0.06(-2.00%) |
May 14, 2009 | 2.838 | 2.936 | 2.815 | 2.867 | 43,367 | +0.06(+2.05%) |
May 13, 2009 | 2.872 | 2.936 | 2.798 | 2.809 | 80,251 | -0.14(-4.68%) |
May 12, 2009 | 2.872 | 3.125 | 2.872 | 2.947 | 42,488 | -0.06(-2.10%) |
May 11, 2009 | 3.039 | 3.085 | 3.005 | 3.010 | 22,806 | -0.11(-3.50%) |
May 08, 2009 | 2.953 | 3.119 | 2.913 | 3.119 | 77,243 | +0.21(+7.31%) |
May 07, 2009 | 3.050 | 3.137 | 2.895 | 2.907 | 82,469 | -0.11(-3.80%) |
May 06, 2009 | 2.947 | 3.102 | 2.895 | 3.022 | 129,659 | +0.12(+4.16%) |
May 05, 2009 | 2.982 | 3.073 | 2.895 | 2.901 | 61,406 | -0.11(-3.81%) |
May 04, 2009 | 3.119 | 3.206 | 2.976 | 3.016 | 92,239 | -0.05(-1.69%) |
May 01, 2009 | 3.188 | 3.229 | 3.010 | 3.068 | 45,388 | -0.12(-3.78%) |
Apr 30, 2009 | 3.217 | 3.303 | 3.068 | 3.188 | 80,258 | -0.01(-0.36%) |
Apr 29, 2009 | 2.953 | 3.275 | 2.795 | 3.200 | 246,084 | +0.27(+9.22%) |
Apr 28, 2009 | 2.884 | 3.045 | 2.826 | 2.930 | 182,702 | +0.02(+0.79%) |
Apr 27, 2009 | 3.154 | 3.154 | 2.884 | 2.907 | 125,741 | -0.33(-10.12%) |
Apr 24, 2009 | 3.298 | 3.441 | 3.217 | 3.234 | 81,165 | -0.03(-0.88%) |
Apr 23, 2009 | 3.487 | 3.487 | 3.252 | 3.263 | 107,711 | -0.23(-6.58%) |
Apr 22, 2009 | 3.343 | 3.625 | 3.343 | 3.493 | 110,015 | +0.06(+1.84%) |
Apr 21, 2009 | 3.022 | 3.447 | 2.901 | 3.430 | 153,575 | +0.38(+12.43%) |
Apr 20, 2009 | 3.177 | 3.430 | 3.022 | 3.050 | 102,027 | -0.24(-7.17%) |
Apr 17, 2009 | 3.522 | 3.636 | 3.183 | 3.286 | 91,132 | -0.22(-6.38%) |
Apr 16, 2009 | 3.430 | 3.516 | 3.091 | 3.510 | 184,462 | +0.01(+0.33%) |
Apr 15, 2009 | 3.177 | 3.504 | 3.148 | 3.499 | 129,156 | +0.28(+8.75%) |
Apr 14, 2009 | 3.257 | 3.343 | 3.102 | 3.217 | 71,577 | -0.12(-3.61%) |
Apr 13, 2009 | 3.240 | 3.338 | 3.114 | 3.338 | 93,320 | +0.03(+1.04%) |
Apr 09, 2009 | 3.263 | 3.355 | 3.142 | 3.303 | 194,201 | +0.14(+4.55%) |
Apr 08, 2009 | 3.022 | 3.183 | 2.964 | 3.160 | 102,682 | +0.18(+5.97%) |
Apr 07, 2009 | 3.200 | 3.298 | 2.976 | 2.982 | 101,648 | -0.32(-9.74%) |
Apr 06, 2009 | 3.332 | 3.372 | 3.189 | 3.303 | 70,541 | -0.08(-2.38%) |
Apr 03, 2009 | 3.372 | 3.407 | 3.250 | 3.384 | 75,455 | +0.01(+0.34%) |
Apr 02, 2009 | 3.286 | 3.447 | 3.257 | 3.372 | 198,763 | +0.18(+5.58%) |
Apr 01, 2009 | 2.959 | 3.194 | 2.891 | 3.194 | 98,964 | +0.17(+5.50%) |
Mar 31, 2009 | 2.666 | 3.154 | 2.585 | 3.028 | 940,435 | +0.41(+15.82%) |
Mar 30, 2009 | 2.717 | 2.808 | 2.591 | 2.614 | 83,243 | -0.37(-12.33%) |
Mar 26, 2009 | 2.930 | 2.982 | 2.878 | 2.982 | 108,638 | +0.10(+3.39%) |
Mar 25, 2009 | 2.855 | 2.918 | 2.712 | 2.884 | 89,693 | +0.07(+2.45%) |
Mar 24, 2009 | 2.838 | 2.982 | 2.798 | 2.815 | 89,567 | -0.07(-2.58%) |
Mar 23, 2009 | 2.752 | 2.890 | 2.654 | 2.890 | 178,771 | +0.21(+7.71%) |
Mar 20, 2009 | 2.677 | 2.769 | 2.568 | 2.683 | 197,021 | +0.02(+0.86%) |
Mar 19, 2009 | 2.608 | 2.683 | 2.469 | 2.660 | 108,854 | +0.08(+3.12%) |
Mar 18, 2009 | 2.401 | 2.579 | 2.269 | 2.579 | 92,034 | +0.17(+7.16%) |
Mar 17, 2009 | 2.246 | 2.447 | 2.051 | 2.407 | 100,746 | +0.15(+6.62%) |
Mar 16, 2009 | 2.338 | 2.401 | 2.217 | 2.258 | 39,996 | -0.05(-2.00%) |
Mar 13, 2009 | 2.424 | 2.436 | 2.298 | 2.304 | 89,961 | -0.11(-4.52%) |
Mar 12, 2009 | 2.074 | 2.419 | 2.022 | 2.413 | 143,841 | +0.40(+19.66%) |
Mar 11, 2009 | 2.062 | 2.212 | 2.016 | 2.016 | 70,564 | -0.03(-1.68%) |
Mar 10, 2009 | 1.844 | 2.108 | 1.746 | 2.051 | 173,372 | +0.27(+15.16%) |
Mar 09, 2009 | 1.850 | 1.867 | 1.764 | 1.781 | 85,743 | -0.04(-2.21%) |
Mar 06, 2009 | 1.913 | 2.011 | 1.752 | 1.821 | 140,309 | -0.06(-3.06%) |
Mar 05, 2009 | 1.907 | 1.993 | 1.867 | 1.879 | 139,992 | -0.11(-5.49%) |
Mar 04, 2009 | 1.919 | 2.229 | 1.919 | 1.988 | 114,346 | -0.03(-1.70%) |