Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.500 | 2.670 | 2.420 | 2.420 | 43,447 | -0.14(-5.47%) |
May 28, 2009 | 2.510 | 2.620 | 2.490 | 2.560 | 32,881 | -0.00(-0.01%) |
May 27, 2009 | 2.590 | 2.630 | 2.520 | 2.560 | 32,270 | -0.04(-1.53%) |
May 26, 2009 | 2.550 | 2.740 | 2.510 | 2.600 | 50,510 | +0.03(+1.17%) |
May 22, 2009 | 2.600 | 2.700 | 2.540 | 2.570 | 37,503 | -0.01(-0.39%) |
May 21, 2009 | 2.830 | 2.830 | 2.450 | 2.580 | 78,748 | -0.22(-7.86%) |
May 20, 2009 | 2.350 | 2.940 | 2.350 | 2.800 | 231,875 | +0.36(+14.75%) |
May 19, 2009 | 2.350 | 2.450 | 2.312 | 2.440 | 28,372 | +0.04(+1.67%) |
May 18, 2009 | 2.340 | 2.440 | 2.340 | 2.400 | 63,406 | +0.01(+0.42%) |
May 15, 2009 | 2.390 | 2.490 | 2.290 | 2.390 | 46,744 | +0.00(+0.00%) |
May 14, 2009 | 2.290 | 2.430 | 2.230 | 2.390 | 33,172 | +0.02(+0.84%) |
May 13, 2009 | 2.670 | 2.670 | 2.360 | 2.370 | 98,664 | -0.30(-11.24%) |
May 12, 2009 | 2.700 | 2.700 | 2.400 | 2.670 | 143,400 | -0.01(-0.37%) |
May 11, 2009 | 2.800 | 2.800 | 2.590 | 2.680 | 70,387 | -0.09(-3.25%) |
May 08, 2009 | 3.190 | 3.190 | 2.700 | 2.770 | 216,857 | -0.28(-9.18%) |
May 07, 2009 | 2.970 | 3.490 | 2.680 | 3.050 | 685,173 | +0.37(+13.81%) |
May 06, 2009 | 2.820 | 3.190 | 2.560 | 2.680 | 573,588 | -0.48(-15.19%) |
May 05, 2009 | 1.950 | 3.170 | 1.900 | 3.160 | 2,030,347 | +1.76(+125.71%) |
May 04, 2009 | 1.290 | 1.490 | 1.200 | 1.400 | 712,400 | +0.18(+14.75%) |
May 01, 2009 | 1.260 | 1.260 | 1.190 | 1.220 | 291,393 | +0.00(+0.00%) |
Apr 30, 2009 | 1.260 | 1.285 | 1.220 | 1.220 | 57,684 | +0.00(+0.00%) |
Apr 29, 2009 | 1.320 | 1.420 | 1.210 | 1.220 | 34,860 | -0.05(-3.94%) |
Apr 28, 2009 | 1.530 | 2.000 | 1.200 | 1.270 | 90,935 | -0.07(-5.22%) |
Apr 27, 2009 | 1.110 | 1.510 | 1.110 | 1.340 | 105,949 | +0.27(+25.23%) |
Apr 24, 2009 | 1.250 | 1.380 | 1.000 | 1.070 | 108,831 | -0.15(-12.30%) |
Apr 23, 2009 | 1.310 | 1.310 | 1.220 | 1.220 | 37,277 | -0.08(-6.15%) |
Apr 22, 2009 | 1.260 | 1.400 | 1.230 | 1.300 | 114,590 | +0.02(+1.56%) |
Apr 21, 2009 | 1.305 | 1.320 | 1.269 | 1.280 | 14,800 | -0.03(-2.29%) |
Apr 20, 2009 | 1.330 | 1.330 | 1.295 | 1.310 | 8,000 | -0.07(-5.07%) |
Apr 17, 2009 | 1.370 | 1.440 | 1.240 | 1.380 | 8,000 | +0.00(+0.00%) |
Apr 16, 2009 | 1.200 | 1.390 | 1.200 | 1.380 | 3,480 | +0.18(+15.00%) |
Apr 15, 2009 | 1.330 | 1.350 | 1.200 | 1.200 | 65,219 | -0.09(-6.98%) |
Apr 14, 2009 | 1.250 | 1.340 | 1.250 | 1.290 | 38,542 | -0.01(-0.77%) |
Apr 13, 2009 | 1.380 | 1.380 | 1.270 | 1.300 | 43,908 | -0.10(-7.14%) |
Apr 09, 2009 | 1.420 | 1.491 | 1.310 | 1.400 | 62,800 | +0.07(+5.26%) |
Apr 08, 2009 | 1.390 | 1.390 | 1.330 | 1.330 | 9,870 | +0.04(+3.10%) |
Apr 07, 2009 | 1.300 | 1.300 | 1.290 | 1.290 | 23,300 | -0.11(-7.86%) |
Apr 06, 2009 | 1.440 | 1.450 | 1.330 | 1.400 | 39,290 | +0.00(+0.00%) |
Apr 03, 2009 | 1.450 | 1.450 | 1.350 | 1.400 | 16,660 | +0.01(+0.72%) |
Apr 02, 2009 | 1.390 | 1.400 | 1.300 | 1.390 | 20,400 | +0.05(+3.73%) |
Apr 01, 2009 | 1.320 | 1.400 | 1.270 | 1.340 | 14,850 | +0.06(+4.69%) |
Mar 31, 2009 | 1.310 | 1.400 | 1.270 | 1.280 | 74,126 | -0.08(-5.88%) |
Mar 30, 2009 | 1.490 | 1.490 | 1.280 | 1.360 | 50,200 | -0.01(-0.73%) |
Mar 26, 2009 | 1.380 | 1.390 | 1.290 | 1.370 | 10,552 | +0.07(+5.38%) |
Mar 25, 2009 | 1.300 | 1.400 | 1.250 | 1.300 | 15,740 | +0.02(+1.56%) |
Mar 24, 2009 | 1.600 | 1.600 | 1.280 | 1.280 | 35,886 | -0.13(-9.22%) |
Mar 23, 2009 | 1.380 | 1.460 | 1.330 | 1.410 | 19,020 | -0.01(-0.70%) |
Mar 20, 2009 | 1.590 | 1.590 | 1.370 | 1.420 | 21,500 | +0.02(+1.43%) |
Mar 19, 2009 | 1.410 | 1.420 | 1.310 | 1.400 | 22,042 | +0.00(+0.00%) |
Mar 18, 2009 | 1.410 | 1.410 | 1.380 | 1.400 | 12,600 | +0.00(+0.00%) |
Mar 17, 2009 | 1.430 | 1.430 | 1.380 | 1.400 | 35,000 | +0.02(+1.45%) |
Mar 16, 2009 | 1.350 | 1.500 | 1.350 | 1.380 | 29,934 | +0.12(+9.52%) |
Mar 13, 2009 | 1.300 | 1.320 | 1.260 | 1.260 | 11,364 | -0.03(-2.33%) |
Mar 12, 2009 | 1.260 | 1.300 | 1.250 | 1.290 | 51,150 | +0.04(+3.20%) |
Mar 11, 2009 | 1.340 | 1.340 | 1.250 | 1.250 | 19,239 | -0.10(-7.41%) |
Mar 10, 2009 | 1.250 | 1.350 | 1.250 | 1.350 | 13,630 | +0.10(+8.00%) |
Mar 09, 2009 | 1.300 | 1.310 | 1.250 | 1.250 | 87,380 | +0.00(+0.00%) |
Mar 06, 2009 | 1.240 | 1.300 | 1.200 | 1.250 | 40,769 | -0.04(-3.10%) |
Mar 05, 2009 | 1.300 | 1.300 | 1.200 | 1.290 | 12,180 | +0.02(+1.30%) |
Mar 04, 2009 | 1.300 | 1.320 | 1.250 | 1.273 | 4,653 | +0.01(+1.06%) |