Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.314 | 2.314 | 2.236 | 2.236 | 5,828 | -0.12(-5.10%) |
May 27, 2009 | 2.357 | 2.357 | 2.357 | 2.357 | 1,945 | +0.02(+0.72%) |
May 26, 2009 | 2.341 | 2.341 | 2.323 | 2.340 | 1,393 | +0.24(+11.54%) |
May 22, 2009 | 2.236 | 2.449 | 2.098 | 2.098 | 19,194 | +0.17(+8.97%) |
May 21, 2009 | 2.224 | 2.240 | 1.916 | 1.925 | 11,401 | -0.12(-5.74%) |
May 20, 2009 | 2.054 | 2.054 | 2.042 | 2.042 | 703 | +0.03(+1.69%) |
May 19, 2009 | 2.005 | 2.008 | 2.005 | 2.008 | 1,296 | -0.03(-1.36%) |
May 15, 2009 | 2.270 | 2.036 | 2.036 | 2.036 | 11,670 | -0.37(-15.38%) |
May 14, 2009 | 2.406 | 2.406 | 2.406 | 2.406 | 2,269 | +0.02(+1.04%) |
May 13, 2009 | 2.381 | 2.381 | 2.381 | 2.381 | 1,620 | -0.00(-0.00%) |
May 12, 2009 | 2.381 | 2.400 | 2.381 | 2.381 | 1,620 | -0.04(-1.66%) |
May 08, 2009 | 2.391 | 2.422 | 2.422 | 2.422 | 18,802 | +0.11(+4.67%) |
May 07, 2009 | 2.388 | 2.388 | 2.314 | 2.314 | 3,919 | +0.02(+0.81%) |
May 04, 2009 | 2.468 | 2.295 | 2.295 | 2.295 | 7,780 | -0.06(-2.49%) |
Apr 30, 2009 | 2.354 | 2.354 | 2.354 | 2.354 | 0 | +0.15(+7.01%) |
Apr 29, 2009 | 2.242 | 2.283 | 2.199 | 2.199 | 7,637 | -0.03(-1.32%) |
Apr 28, 2009 | 2.283 | 2.283 | 2.229 | 2.229 | 972 | +0.07(+3.21%) |
Apr 24, 2009 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.06(+2.79%) |
Apr 23, 2009 | 2.104 | 2.104 | 2.073 | 2.101 | 1,296 | -0.02(-0.73%) |
Apr 22, 2009 | 2.116 | 2.116 | 2.116 | 2.116 | 324 | -0.02(-1.01%) |
Apr 21, 2009 | 2.125 | 2.236 | 2.082 | 2.138 | 10,892 | +0.04(+2.06%) |
Apr 20, 2009 | 2.272 | 2.272 | 1.962 | 2.095 | 5,711 | +0.13(+6.76%) |
Apr 17, 2009 | 1.980 | 1.983 | 1.962 | 1.962 | 1,296 | -0.02(-0.78%) |
Apr 16, 2009 | 1.976 | 2.006 | 1.974 | 1.977 | 36,888 | -0.04(-2.14%) |
Apr 15, 2009 | 2.021 | 2.021 | 2.021 | 2.021 | 324 | -0.24(-10.64%) |
Apr 14, 2009 | 1.962 | 2.298 | 1.962 | 2.261 | 8,062 | +0.10(+4.71%) |
Apr 13, 2009 | 2.030 | 2.236 | 1.999 | 2.159 | 24,076 | -0.10(-4.63%) |
Apr 09, 2009 | 1.968 | 2.264 | 1.934 | 2.264 | 5,614 | -0.00(-0.14%) |
Apr 08, 2009 | 1.959 | 2.267 | 1.928 | 2.267 | 26,443 | +0.15(+6.99%) |
Apr 07, 2009 | 1.991 | 2.218 | 1.916 | 2.119 | 21,570 | -0.07(-3.38%) |
Apr 06, 2009 | 2.193 | 2.193 | 1.993 | 2.193 | 5,510 | -0.04(-1.93%) |
Apr 03, 2009 | 2.159 | 2.270 | 2.159 | 2.236 | 8,104 | +0.03(+1.54%) |
Apr 02, 2009 | 2.128 | 2.283 | 2.128 | 2.203 | 4,862 | -0.02(-0.83%) |
Apr 01, 2009 | 2.252 | 2.323 | 2.128 | 2.221 | 22,426 | -0.01(-0.28%) |
Mar 31, 2009 | 1.808 | 2.260 | 1.774 | 2.227 | 13,352 | +0.23(+11.76%) |
Mar 30, 2009 | 1.789 | 1.993 | 1.789 | 1.993 | 3,890 | +0.14(+7.58%) |
Mar 26, 2009 | 1.789 | 1.925 | 1.789 | 1.852 | 7,131 | -0.08(-3.92%) |
Mar 25, 2009 | 1.928 | 1.928 | 1.928 | 1.928 | 1,620 | +0.00(+0.00%) |
Mar 23, 2009 | 1.928 | 1.928 | 1.928 | 1.928 | 0 | +0.08(+4.34%) |
Mar 20, 2009 | 1.835 | 1.851 | 1.712 | 1.848 | 2,593 | -0.07(-3.70%) |
Mar 19, 2009 | 1.604 | 1.919 | 1.604 | 1.919 | 9,598 | +0.33(+20.78%) |
Mar 18, 2009 | 1.576 | 1.589 | 1.576 | 1.589 | 1,296 | -0.00(-0.19%) |
Mar 17, 2009 | 1.755 | 1.934 | 1.481 | 1.592 | 44,480 | -0.11(-6.35%) |
Mar 16, 2009 | 1.758 | 1.758 | 1.657 | 1.700 | 13,696 | +0.13(+8.04%) |
Mar 13, 2009 | 1.666 | 1.666 | 1.573 | 1.573 | 648 | -0.09(-5.56%) |
Mar 12, 2009 | 1.669 | 1.669 | 1.626 | 1.666 | 3,403 | +0.08(+4.85%) |
Mar 11, 2009 | 1.589 | 1.749 | 1.589 | 1.589 | 2,593 | -0.11(-6.36%) |
Mar 10, 2009 | 1.724 | 1.724 | 1.589 | 1.697 | 10,743 | -0.03(-1.79%) |
Mar 09, 2009 | 1.731 | 1.743 | 1.562 | 1.727 | 6,726 | +0.07(+4.09%) |
Mar 06, 2009 | 1.697 | 1.698 | 1.650 | 1.660 | 8,133 | -0.06(-3.76%) |
Mar 05, 2009 | 1.697 | 1.740 | 1.561 | 1.724 | 10,730 | -0.02(-1.06%) |
Mar 04, 2009 | 1.758 | 1.774 | 1.743 | 1.743 | 33,377 | -0.23(-11.58%) |