Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.500 | 2.500 | 2.110 | 2.450 | 121,028 | -0.05(-2.00%) |
May 28, 2009 | 2.300 | 2.500 | 1.760 | 2.500 | 20,068 | +0.20(+8.70%) |
May 27, 2009 | 2.350 | 2.350 | 2.300 | 2.300 | 1,600 | -0.15(-6.12%) |
May 26, 2009 | 2.490 | 2.500 | 2.450 | 2.450 | 2,000 | +0.00(+0.00%) |
May 22, 2009 | 2.490 | 2.490 | 2.200 | 2.450 | 3,672 | -0.04(-1.61%) |
May 21, 2009 | 2.100 | 2.490 | 2.100 | 2.490 | 1,450 | -0.01(-0.40%) |
May 20, 2009 | 2.100 | 2.500 | 2.100 | 2.500 | 11,577 | +0.15(+6.38%) |
May 19, 2009 | 2.130 | 2.350 | 2.080 | 2.350 | 2,142 | +0.03(+1.29%) |
May 18, 2009 | 1.810 | 2.320 | 1.700 | 2.320 | 9,788 | +0.32(+16.00%) |
May 15, 2009 | 2.020 | 2.150 | 1.800 | 2.000 | 1,950 | -0.01(-0.50%) |
May 14, 2009 | 1.946 | 2.320 | 1.780 | 2.010 | 3,483 | +0.18(+9.84%) |
May 13, 2009 | 2.150 | 2.160 | 1.830 | 1.830 | 2,000 | -0.32(-14.88%) |
May 12, 2009 | 2.210 | 2.700 | 1.900 | 2.150 | 7,298 | -0.05(-2.27%) |
May 11, 2009 | 2.050 | 2.620 | 2.050 | 2.200 | 9,650 | +0.28(+14.58%) |
May 08, 2009 | 1.850 | 2.050 | 1.720 | 1.920 | 19,100 | +0.12(+6.78%) |
May 07, 2009 | 1.870 | 1.920 | 1.740 | 1.798 | 7,054 | +0.16(+9.64%) |
May 06, 2009 | 1.700 | 1.810 | 1.620 | 1.640 | 7,228 | -0.06(-3.53%) |
May 05, 2009 | 1.810 | 1.810 | 1.670 | 1.700 | 600 | -0.08(-4.53%) |
May 04, 2009 | 2.040 | 2.040 | 1.610 | 1.781 | 9,706 | -0.02(-1.08%) |
May 01, 2009 | 1.400 | 1.800 | 1.400 | 1.800 | 8,893 | +0.45(+33.33%) |
Apr 30, 2009 | 1.460 | 1.460 | 1.290 | 1.350 | 40,250 | -0.11(-7.53%) |
Apr 29, 2009 | 1.450 | 1.462 | 1.450 | 1.460 | 7,817 | +0.05(+3.55%) |
Apr 28, 2009 | 1.400 | 1.540 | 1.400 | 1.410 | 2,400 | +0.00(+0.00%) |
Apr 27, 2009 | 1.600 | 1.600 | 1.410 | 1.410 | 1,400 | -0.20(-12.42%) |
Apr 23, 2009 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.18(+12.59%) |
Apr 22, 2009 | 1.450 | 1.480 | 1.430 | 1.430 | 700 | +0.02(+1.42%) |
Apr 21, 2009 | 1.600 | 1.600 | 1.410 | 1.410 | 2,500 | -0.08(-5.30%) |
Apr 20, 2009 | 1.510 | 1.527 | 1.450 | 1.489 | 775 | -0.10(-6.36%) |
Apr 17, 2009 | 1.530 | 1.700 | 1.460 | 1.590 | 8,827 | +0.00(+0.00%) |
Apr 16, 2009 | 1.710 | 1.710 | 1.410 | 1.590 | 6,142 | -0.14(-8.09%) |
Apr 15, 2009 | 1.500 | 1.740 | 1.400 | 1.730 | 6,446 | +0.12(+7.32%) |
Apr 14, 2009 | 1.550 | 1.640 | 1.480 | 1.612 | 11,326 | +0.01(+0.75%) |
Apr 09, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 800 | +0.00(+0.00%) |
Apr 08, 2009 | 1.619 | 1.700 | 1.600 | 1.600 | 750 | -0.01(-0.62%) |
Apr 07, 2009 | 1.610 | 1.610 | 1.600 | 1.610 | 1,000 | +0.01(+0.63%) |
Apr 06, 2009 | 1.840 | 1.840 | 1.600 | 1.600 | 3,450 | +0.00(+0.00%) |
Apr 03, 2009 | 1.700 | 1.990 | 1.600 | 1.600 | 22,994 | +0.15(+10.34%) |
Apr 02, 2009 | 1.530 | 1.530 | 1.450 | 1.450 | 1,788 | -0.20(-12.12%) |
Apr 01, 2009 | 1.600 | 1.750 | 1.530 | 1.650 | 19,260 | +0.07(+4.43%) |
Mar 31, 2009 | 1.610 | 1.640 | 1.500 | 1.580 | 800 | +0.02(+1.28%) |
Mar 26, 2009 | 1.650 | 1.850 | 1.560 | 1.560 | 3,600 | +0.01(+0.65%) |
Mar 25, 2009 | 1.620 | 1.550 | 1.550 | 1.550 | 0 | +0.15(+10.71%) |
Mar 24, 2009 | 1.460 | 1.470 | 1.400 | 1.400 | 7,429 | -0.03(-2.10%) |
Mar 23, 2009 | 1.450 | 1.560 | 1.430 | 1.430 | 2,400 | -0.12(-7.74%) |
Mar 20, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.03(+1.97%) |
Mar 19, 2009 | 1.500 | 1.520 | 1.500 | 1.520 | 50,000 | +0.07(+4.83%) |
Mar 18, 2009 | 1.580 | 1.580 | 1.400 | 1.450 | 2,970 | +0.05(+3.57%) |
Mar 16, 2009 | 1.540 | 1.400 | 1.400 | 1.400 | 1,800 | +0.00(+0.00%) |
Mar 13, 2009 | 1.400 | 1.427 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.500 | 1.558 | 1.400 | 1.400 | 1,000 | -0.10(-6.66%) |
Mar 11, 2009 | 1.430 | 1.500 | 1.350 | 1.500 | 4,600 | +0.01(+0.67%) |
Mar 10, 2009 | 1.410 | 1.500 | 1.200 | 1.490 | 8,000 | +0.08(+5.67%) |
Mar 09, 2009 | 1.400 | 1.550 | 1.310 | 1.410 | 2,500 | -0.09(-6.00%) |
Mar 06, 2009 | 1.540 | 1.540 | 1.350 | 1.500 | 0 | -0.04(-2.60%) |
Mar 05, 2009 | 1.570 | 1.570 | 1.350 | 1.540 | 4,400 | -0.03(-1.69%) |
Mar 04, 2009 | 1.450 | 1.600 | 1.450 | 1.567 | 3,436 | -0.03(-2.09%) |