Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.829 | 2.860 | 2.721 | 2.839 | 2,355,831 | +0.06(+2.16%) |
May 28, 2009 | 2.637 | 2.812 | 2.625 | 2.778 | 1,202,901 | +0.07(+2.67%) |
May 27, 2009 | 2.759 | 2.827 | 2.572 | 2.706 | 1,721,493 | +0.02(+0.72%) |
May 26, 2009 | 2.548 | 2.714 | 2.540 | 2.687 | 2,369,906 | +0.05(+1.92%) |
May 22, 2009 | 2.668 | 2.689 | 2.588 | 2.637 | 1,009,374 | +0.02(+0.83%) |
May 21, 2009 | 2.646 | 2.704 | 2.550 | 2.615 | 1,711,196 | -0.05(-1.90%) |
May 20, 2009 | 2.754 | 2.798 | 2.656 | 2.665 | 1,975,561 | -0.02(-0.72%) |
May 19, 2009 | 2.699 | 2.880 | 2.593 | 2.685 | 3,477,322 | -0.08(-2.87%) |
May 18, 2009 | 2.851 | 3.033 | 2.653 | 2.764 | 10,387,397 | +0.19(+7.48%) |
May 15, 2009 | 2.475 | 2.646 | 2.475 | 2.572 | 2,186,934 | +0.07(+2.99%) |
May 14, 2009 | 2.408 | 2.526 | 2.398 | 2.497 | 1,619,755 | +0.07(+2.77%) |
May 13, 2009 | 2.451 | 2.489 | 2.355 | 2.430 | 2,666,995 | -0.10(-3.99%) |
May 12, 2009 | 2.454 | 2.562 | 2.454 | 2.531 | 2,842,680 | +0.14(+6.05%) |
May 11, 2009 | 2.523 | 2.540 | 2.370 | 2.386 | 3,533,333 | -0.12(-4.80%) |
May 08, 2009 | 2.449 | 2.523 | 2.444 | 2.507 | 1,262,220 | +0.05(+1.86%) |
May 07, 2009 | 2.629 | 2.632 | 2.430 | 2.461 | 2,641,916 | -0.09(-3.49%) |
May 06, 2009 | 2.680 | 2.680 | 2.492 | 2.550 | 4,002,349 | -0.07(-2.75%) |
May 05, 2009 | 2.514 | 2.622 | 2.490 | 2.622 | 3,001,102 | +0.07(+2.73%) |
May 04, 2009 | 2.357 | 2.552 | 2.341 | 2.552 | 3,128,928 | +0.27(+12.04%) |
May 01, 2009 | 2.256 | 2.293 | 2.220 | 2.278 | 1,226,633 | +0.02(+0.96%) |
Apr 30, 2009 | 2.285 | 2.307 | 2.225 | 2.256 | 2,241,136 | +0.03(+1.30%) |
Apr 29, 2009 | 2.252 | 2.285 | 2.201 | 2.228 | 3,135,355 | +0.04(+1.87%) |
Apr 28, 2009 | 2.170 | 2.242 | 2.131 | 2.187 | 1,647,104 | -0.02(-0.76%) |
Apr 27, 2009 | 2.107 | 2.259 | 2.107 | 2.204 | 2,688,059 | +0.01(+0.44%) |
Apr 24, 2009 | 2.069 | 2.237 | 2.069 | 2.194 | 2,808,386 | +0.03(+1.33%) |
Apr 23, 2009 | 2.090 | 2.213 | 2.090 | 2.165 | 3,218,003 | +0.12(+5.63%) |
Apr 22, 2009 | 1.970 | 2.090 | 1.970 | 2.050 | 2,195,506 | +0.09(+4.41%) |
Apr 21, 2009 | 1.920 | 1.963 | 1.903 | 1.963 | 991,599 | +0.04(+1.87%) |
Apr 20, 2009 | 2.042 | 2.042 | 1.879 | 1.927 | 2,283,122 | -0.11(-5.43%) |
Apr 17, 2009 | 1.956 | 2.059 | 1.903 | 2.038 | 2,116,091 | +0.04(+1.80%) |
Apr 16, 2009 | 1.949 | 2.016 | 1.896 | 2.001 | 2,974,884 | +0.06(+3.23%) |
Apr 15, 2009 | 1.965 | 2.105 | 1.869 | 1.939 | 6,187,230 | -0.09(-4.50%) |
Apr 14, 2009 | 2.040 | 2.141 | 2.006 | 2.030 | 4,876,643 | -0.07(-3.54%) |
Apr 13, 2009 | 2.093 | 2.134 | 2.057 | 2.105 | 1,509,746 | -0.02(-1.13%) |
Apr 09, 2009 | 2.173 | 2.189 | 2.050 | 2.129 | 3,393,580 | -0.01(-0.45%) |
Apr 08, 2009 | 1.989 | 2.220 | 1.989 | 2.139 | 4,220,693 | +0.21(+10.71%) |
Apr 07, 2009 | 1.985 | 1.985 | 1.910 | 1.932 | 1,801,539 | -0.07(-3.72%) |
Apr 06, 2009 | 2.040 | 2.040 | 1.934 | 2.006 | 2,626,748 | -0.03(-1.30%) |
Apr 03, 2009 | 1.893 | 2.078 | 1.893 | 2.033 | 3,699,303 | +0.11(+5.76%) |
Apr 02, 2009 | 1.816 | 2.006 | 1.816 | 1.922 | 4,647,329 | +0.17(+9.60%) |
Apr 01, 2009 | 1.749 | 1.787 | 1.660 | 1.754 | 2,236,859 | +0.04(+2.53%) |
Mar 31, 2009 | 1.768 | 1.790 | 1.710 | 1.710 | 2,187,341 | -0.00(-0.14%) |
Mar 30, 2009 | 1.713 | 1.744 | 1.672 | 1.713 | 1,626,265 | -0.17(-8.95%) |
Mar 26, 2009 | 1.804 | 1.881 | 1.775 | 1.881 | 3,730,622 | +0.08(+4.27%) |
Mar 25, 2009 | 1.761 | 1.862 | 1.710 | 1.804 | 3,091,690 | +0.01(+0.54%) |
Mar 24, 2009 | 1.722 | 1.862 | 1.722 | 1.795 | 1,627,945 | -0.06(-2.99%) |
Mar 23, 2009 | 1.771 | 1.857 | 1.766 | 1.850 | 3,847,029 | +0.26(+16.52%) |
Mar 20, 2009 | 1.537 | 1.631 | 1.537 | 1.588 | 2,363,808 | -0.04(-2.22%) |
Mar 19, 2009 | 1.682 | 1.682 | 1.580 | 1.624 | 3,323,211 | +0.02(+1.35%) |
Mar 18, 2009 | 1.571 | 1.607 | 1.513 | 1.602 | 3,259,980 | +0.08(+5.05%) |
Mar 17, 2009 | 1.506 | 1.525 | 1.467 | 1.525 | 1,449,362 | +0.01(+0.64%) |
Mar 16, 2009 | 1.496 | 1.559 | 1.496 | 1.516 | 1,556,923 | +0.01(+0.96%) |
Mar 13, 2009 | 1.467 | 1.528 | 1.439 | 1.501 | 0 | +0.04(+2.80%) |
Mar 12, 2009 | 1.350 | 1.465 | 1.338 | 1.460 | 2,217,670 | +0.07(+4.84%) |
Mar 11, 2009 | 1.429 | 1.484 | 1.359 | 1.393 | 2,397,608 | -0.05(-3.18%) |
Mar 10, 2009 | 1.285 | 1.455 | 1.285 | 1.439 | 2,072,742 | +0.14(+11.15%) |
Mar 09, 2009 | 1.309 | 1.340 | 1.275 | 1.294 | 1,091,511 | -0.04(-3.24%) |
Mar 06, 2009 | 1.313 | 1.381 | 1.292 | 1.338 | 0 | -0.01(-0.89%) |
Mar 05, 2009 | 1.256 | 1.398 | 1.256 | 1.350 | 2,155,873 | -0.03(-2.26%) |
Mar 04, 2009 | 1.321 | 1.422 | 1.321 | 1.381 | 2,469,785 | +0.14(+11.67%) |