Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.000 | 2.010 | 1.960 | 1.970 | 7,825 | -0.05(-2.48%) |
May 28, 2009 | 2.080 | 2.080 | 2.009 | 2.020 | 7,813 | +0.01(+0.50%) |
May 27, 2009 | 2.150 | 2.250 | 2.010 | 2.010 | 19,545 | -0.09(-4.29%) |
May 26, 2009 | 2.040 | 2.210 | 2.000 | 2.100 | 20,600 | +0.09(+4.48%) |
May 22, 2009 | 2.320 | 2.320 | 2.010 | 2.010 | 22,385 | -0.23(-10.27%) |
May 21, 2009 | 2.160 | 2.290 | 2.050 | 2.240 | 14,645 | +0.20(+10.02%) |
May 20, 2009 | 2.000 | 2.290 | 1.950 | 2.036 | 69,849 | +0.04(+1.80%) |
May 19, 2009 | 2.140 | 2.200 | 1.910 | 2.000 | 22,831 | +0.00(+0.00%) |
May 18, 2009 | 2.187 | 2.187 | 1.920 | 2.000 | 14,850 | -0.06(-2.91%) |
May 15, 2009 | 2.250 | 2.430 | 2.000 | 2.060 | 18,683 | -0.14(-6.36%) |
May 14, 2009 | 2.220 | 2.570 | 2.060 | 2.200 | 78,045 | +0.05(+2.33%) |
May 13, 2009 | 2.360 | 2.360 | 2.060 | 2.150 | 24,260 | -0.56(-20.52%) |
May 12, 2009 | 2.500 | 2.850 | 2.500 | 2.705 | 46,218 | +0.02(+0.93%) |
May 11, 2009 | 2.760 | 2.760 | 2.610 | 2.680 | 12,146 | -0.14(-4.96%) |
May 08, 2009 | 2.650 | 2.950 | 2.650 | 2.820 | 19,252 | +0.07(+2.54%) |
May 07, 2009 | 2.810 | 2.880 | 2.750 | 2.750 | 23,850 | +0.01(+0.37%) |
May 06, 2009 | 2.680 | 2.750 | 2.645 | 2.740 | 29,316 | +0.14(+5.38%) |
May 05, 2009 | 2.360 | 2.670 | 2.300 | 2.600 | 59,565 | +0.24(+10.17%) |
May 04, 2009 | 2.300 | 2.370 | 2.250 | 2.360 | 27,102 | +0.21(+9.77%) |
May 01, 2009 | 2.010 | 2.370 | 2.000 | 2.150 | 149,284 | +0.15(+7.50%) |
Apr 30, 2009 | 2.000 | 2.150 | 1.910 | 2.000 | 150,750 | +0.00(+0.00%) |
Apr 29, 2009 | 1.870 | 2.000 | 1.865 | 2.000 | 16,480 | +0.13(+6.95%) |
Apr 28, 2009 | 1.860 | 2.000 | 1.860 | 1.870 | 9,300 | -0.04(-2.09%) |
Apr 27, 2009 | 1.990 | 1.990 | 1.622 | 1.910 | 8,546 | +0.12(+6.70%) |
Apr 24, 2009 | 1.820 | 1.920 | 1.780 | 1.790 | 29,650 | -0.16(-8.21%) |
Apr 23, 2009 | 2.000 | 2.000 | 1.880 | 1.950 | 18,662 | +0.00(+0.00%) |
Apr 22, 2009 | 1.550 | 2.050 | 1.490 | 1.950 | 784,516 | +0.35(+21.87%) |
Apr 21, 2009 | 1.670 | 1.670 | 1.550 | 1.600 | 31,550 | -0.10(-5.88%) |
Apr 20, 2009 | 1.660 | 1.700 | 1.660 | 1.700 | 2,300 | +0.00(+0.00%) |
Apr 17, 2009 | 1.770 | 1.770 | 1.690 | 1.700 | 30,200 | +0.00(+0.00%) |
Apr 16, 2009 | 1.770 | 1.770 | 1.700 | 1.700 | 10,304 | +0.01(+0.59%) |
Apr 15, 2009 | 1.600 | 1.750 | 1.600 | 1.690 | 5,940 | +0.14(+9.03%) |
Apr 14, 2009 | 1.740 | 1.750 | 1.550 | 1.550 | 13,011 | -0.20(-11.43%) |
Apr 13, 2009 | 1.750 | 1.750 | 1.700 | 1.750 | 38,117 | +0.05(+2.94%) |
Apr 09, 2009 | 1.800 | 1.830 | 1.650 | 1.700 | 25,073 | -0.17(-9.09%) |
Apr 08, 2009 | 1.720 | 1.870 | 1.698 | 1.870 | 7,910 | +0.22(+13.33%) |
Apr 07, 2009 | 1.590 | 1.771 | 1.590 | 1.650 | 12,175 | -0.03(-1.79%) |
Apr 06, 2009 | 1.870 | 1.870 | 1.660 | 1.680 | 14,100 | -0.12(-6.67%) |
Apr 03, 2009 | 1.800 | 1.800 | 1.600 | 1.800 | 393,400 | +0.00(+0.00%) |
Apr 02, 2009 | 1.800 | 1.870 | 1.590 | 1.800 | 23,700 | +0.05(+2.86%) |
Apr 01, 2009 | 1.790 | 1.850 | 1.750 | 1.750 | 2,900 | -0.04(-2.23%) |
Mar 31, 2009 | 1.700 | 1.850 | 1.650 | 1.790 | 8,800 | +0.01(+0.28%) |
Mar 30, 2009 | 1.850 | 1.850 | 1.720 | 1.785 | 3,800 | +0.03(+2.00%) |
Mar 26, 2009 | 1.700 | 1.850 | 1.560 | 1.750 | 111,369 | +0.00(+0.00%) |
Mar 25, 2009 | 1.741 | 1.770 | 1.741 | 1.750 | 500 | -0.02(-1.13%) |
Mar 24, 2009 | 1.770 | 1.790 | 1.770 | 1.770 | 5,200 | +0.00(+0.00%) |
Mar 23, 2009 | 1.750 | 1.800 | 1.720 | 1.770 | 158,921 | +0.01(+0.57%) |
Mar 20, 2009 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | -0.04(-2.22%) |
Mar 19, 2009 | 1.790 | 1.850 | 1.670 | 1.800 | 29,314 | -0.05(-2.70%) |
Mar 18, 2009 | 1.840 | 1.850 | 1.840 | 1.850 | 700 | +0.04(+2.21%) |
Mar 17, 2009 | 1.770 | 1.810 | 1.770 | 1.810 | 8,300 | +0.02(+1.12%) |
Mar 16, 2009 | 1.710 | 1.800 | 1.550 | 1.790 | 10,907 | -0.01(-0.55%) |
Mar 13, 2009 | 1.770 | 1.810 | 1.590 | 1.800 | 8,200 | -0.04(-2.18%) |
Mar 12, 2009 | 1.880 | 1.880 | 1.790 | 1.840 | 18,303 | +0.04(+2.22%) |
Mar 11, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 400 | -0.02(-1.10%) |
Mar 10, 2009 | 1.570 | 1.870 | 1.570 | 1.820 | 9,600 | +0.27(+17.42%) |
Mar 09, 2009 | 1.420 | 1.580 | 1.420 | 1.550 | 9,400 | +0.01(+0.65%) |
Mar 06, 2009 | 1.410 | 1.540 | 1.250 | 1.540 | 222,153 | +0.28(+22.22%) |
Mar 05, 2009 | 1.350 | 1.350 | 1.260 | 1.260 | 200 | -0.14(-10.00%) |
Mar 04, 2009 | 1.160 | 1.400 | 1.160 | 1.400 | 6,900 | +0.15(+12.00%) |