Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.830 | 2.900 | 2.800 | 2.880 | 611,543 | +0.02(+0.70%) |
May 28, 2009 | 2.950 | 2.950 | 2.760 | 2.860 | 391,078 | -0.06(-2.05%) |
May 27, 2009 | 2.890 | 3.030 | 2.830 | 2.920 | 418,640 | +0.03(+1.04%) |
May 26, 2009 | 2.650 | 2.920 | 2.610 | 2.890 | 324,243 | +0.21(+7.84%) |
May 22, 2009 | 2.800 | 2.890 | 2.670 | 2.680 | 323,781 | -0.10(-3.60%) |
May 21, 2009 | 2.670 | 2.800 | 2.620 | 2.780 | 500,028 | +0.05(+1.83%) |
May 20, 2009 | 2.790 | 2.930 | 2.700 | 2.730 | 343,262 | -0.04(-1.44%) |
May 19, 2009 | 2.700 | 2.800 | 2.700 | 2.770 | 320,638 | +0.01(+0.36%) |
May 18, 2009 | 2.720 | 2.790 | 2.700 | 2.760 | 302,450 | +0.08(+2.99%) |
May 15, 2009 | 2.780 | 2.850 | 2.650 | 2.680 | 354,592 | -0.11(-3.94%) |
May 14, 2009 | 2.820 | 2.880 | 2.750 | 2.790 | 271,744 | +0.00(+0.00%) |
May 13, 2009 | 2.930 | 2.950 | 2.780 | 2.790 | 321,026 | -0.16(-5.42%) |
May 12, 2009 | 2.990 | 3.030 | 2.870 | 2.950 | 396,907 | -0.02(-0.67%) |
May 11, 2009 | 2.840 | 3.010 | 2.840 | 2.970 | 326,390 | -0.03(-1.00%) |
May 08, 2009 | 2.870 | 3.050 | 2.870 | 3.000 | 435,035 | +0.17(+6.01%) |
May 07, 2009 | 3.020 | 3.150 | 2.740 | 2.830 | 405,166 | -0.13(-4.39%) |
May 06, 2009 | 2.940 | 3.050 | 2.720 | 2.960 | 753,621 | +0.16(+5.71%) |
May 05, 2009 | 2.860 | 2.970 | 2.720 | 2.800 | 550,535 | -0.08(-2.78%) |
May 04, 2009 | 2.820 | 2.890 | 2.750 | 2.880 | 616,998 | +0.12(+4.35%) |
May 01, 2009 | 2.780 | 2.990 | 2.680 | 2.760 | 533,339 | -0.04(-1.43%) |
Apr 30, 2009 | 3.290 | 3.290 | 2.800 | 2.800 | 469,568 | -0.45(-13.85%) |
Apr 29, 2009 | 2.800 | 3.250 | 2.800 | 3.250 | 536,194 | +0.45(+16.07%) |
Apr 28, 2009 | 2.710 | 2.870 | 2.690 | 2.800 | 420,944 | +0.06(+2.19%) |
Apr 27, 2009 | 2.730 | 2.820 | 2.640 | 2.740 | 680,174 | -0.08(-2.84%) |
Apr 24, 2009 | 2.650 | 2.830 | 2.610 | 2.820 | 498,863 | +0.20(+7.63%) |
Apr 23, 2009 | 2.760 | 2.840 | 2.590 | 2.620 | 489,304 | -0.15(-5.42%) |
Apr 22, 2009 | 2.800 | 2.920 | 2.660 | 2.770 | 499,789 | -0.11(-3.82%) |
Apr 21, 2009 | 2.550 | 2.880 | 2.500 | 2.880 | 380,231 | +0.30(+11.63%) |
Apr 20, 2009 | 2.730 | 2.770 | 2.580 | 2.580 | 420,980 | -0.24(-8.51%) |
Apr 17, 2009 | 2.710 | 2.850 | 2.670 | 2.820 | 715,150 | +0.12(+4.44%) |
Apr 16, 2009 | 2.550 | 2.710 | 2.520 | 2.700 | 392,708 | +0.16(+6.30%) |
Apr 15, 2009 | 2.460 | 2.540 | 2.430 | 2.540 | 334,865 | +0.07(+2.83%) |
Apr 14, 2009 | 2.580 | 2.750 | 2.430 | 2.470 | 565,404 | -0.09(-3.52%) |
Apr 13, 2009 | 2.560 | 2.590 | 2.500 | 2.560 | 365,689 | -0.03(-1.16%) |
Apr 09, 2009 | 2.490 | 2.620 | 2.360 | 2.590 | 564,552 | +0.24(+10.21%) |
Apr 08, 2009 | 2.350 | 2.350 | 2.220 | 2.350 | 321,491 | +0.05(+2.17%) |
Apr 07, 2009 | 2.400 | 2.450 | 2.290 | 2.300 | 430,087 | -0.09(-3.77%) |
Apr 06, 2009 | 2.410 | 2.420 | 2.340 | 2.390 | 335,370 | -0.05(-2.05%) |
Apr 03, 2009 | 2.480 | 2.500 | 2.370 | 2.440 | 605,162 | -0.06(-2.40%) |
Apr 02, 2009 | 2.540 | 2.610 | 2.420 | 2.500 | 755,022 | +0.02(+0.81%) |
Apr 01, 2009 | 2.460 | 2.590 | 2.420 | 2.480 | 519,432 | -0.05(-1.98%) |
Mar 31, 2009 | 2.530 | 2.570 | 2.400 | 2.530 | 949,701 | +0.03(+1.20%) |
Mar 30, 2009 | 2.550 | 2.570 | 2.370 | 2.500 | 827,855 | -0.43(-14.68%) |
Mar 26, 2009 | 2.810 | 2.930 | 2.670 | 2.930 | 497,174 | +0.18(+6.55%) |
Mar 25, 2009 | 2.550 | 2.840 | 2.550 | 2.750 | 1,712,290 | +0.20(+7.84%) |
Mar 24, 2009 | 2.910 | 2.930 | 2.550 | 2.550 | 391,505 | -0.44(-14.72%) |
Mar 23, 2009 | 2.760 | 2.990 | 2.740 | 2.990 | 461,660 | +0.53(+21.54%) |
Mar 20, 2009 | 2.980 | 3.000 | 2.460 | 2.460 | 1,119,581 | -0.49(-16.61%) |
Mar 19, 2009 | 2.870 | 3.050 | 2.860 | 2.950 | 379,137 | +0.05(+1.72%) |
Mar 18, 2009 | 2.870 | 3.040 | 2.740 | 2.900 | 369,097 | +0.02(+0.69%) |
Mar 17, 2009 | 2.720 | 2.880 | 2.690 | 2.880 | 302,982 | +0.15(+5.49%) |
Mar 16, 2009 | 2.810 | 2.880 | 2.650 | 2.730 | 249,314 | -0.03(-1.09%) |
Mar 13, 2009 | 2.840 | 2.850 | 2.680 | 2.760 | 0 | -0.07(-2.47%) |
Mar 12, 2009 | 2.520 | 2.880 | 2.500 | 2.830 | 386,360 | +0.30(+11.86%) |
Mar 11, 2009 | 2.590 | 2.660 | 2.490 | 2.530 | 217,819 | -0.06(-2.32%) |
Mar 10, 2009 | 2.420 | 2.590 | 2.340 | 2.590 | 361,682 | +0.25(+10.68%) |
Mar 09, 2009 | 2.480 | 2.670 | 2.340 | 2.340 | 296,542 | -0.18(-7.14%) |
Mar 06, 2009 | 2.350 | 2.540 | 2.300 | 2.520 | 0 | +0.10(+4.13%) |
Mar 05, 2009 | 2.540 | 2.620 | 2.320 | 2.420 | 475,908 | -0.21(-7.98%) |
Mar 04, 2009 | 2.680 | 2.720 | 2.350 | 2.630 | 784,312 | -0.31(-10.54%) |