Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.004 | 3.238 | 2.787 | 2.795 | 103,397 | -0.24(-7.97%) |
May 28, 2009 | 2.512 | 3.037 | 2.487 | 3.037 | 49,926 | +0.49(+19.34%) |
May 27, 2009 | 2.512 | 2.604 | 2.437 | 2.545 | 36,730 | +0.08(+3.04%) |
May 26, 2009 | 2.545 | 2.545 | 2.378 | 2.470 | 152,523 | -0.07(-2.63%) |
May 22, 2009 | 2.595 | 2.595 | 2.503 | 2.537 | 53,793 | +0.00(+0.00%) |
May 21, 2009 | 2.405 | 2.662 | 2.405 | 2.537 | 96,831 | +0.08(+3.40%) |
May 20, 2009 | 2.387 | 2.453 | 2.295 | 2.453 | 69,841 | +0.19(+8.49%) |
May 19, 2009 | 2.295 | 2.336 | 2.236 | 2.261 | 99,140 | +0.01(+0.37%) |
May 18, 2009 | 2.253 | 2.403 | 2.211 | 2.253 | 122,975 | +0.00(+0.00%) |
May 15, 2009 | 2.245 | 2.311 | 2.220 | 2.253 | 29,250 | -0.04(-1.82%) |
May 14, 2009 | 2.336 | 2.336 | 2.261 | 2.295 | 90,304 | +0.07(+3.00%) |
May 13, 2009 | 2.303 | 2.345 | 2.203 | 2.228 | 117,280 | -0.11(-4.64%) |
May 12, 2009 | 2.487 | 2.487 | 2.236 | 2.336 | 117,190 | +0.15(+6.87%) |
May 11, 2009 | 2.503 | 2.503 | 2.136 | 2.186 | 358,791 | +0.02(+0.91%) |
May 08, 2009 | 2.236 | 2.270 | 2.045 | 2.167 | 148,413 | -0.04(-2.02%) |
May 07, 2009 | 2.170 | 2.378 | 2.170 | 2.211 | 135,305 | +0.01(+0.38%) |
May 06, 2009 | 2.311 | 2.311 | 2.170 | 2.203 | 75,023 | -0.08(-3.30%) |
May 05, 2009 | 2.378 | 2.379 | 2.261 | 2.278 | 74,835 | -0.10(-4.21%) |
May 04, 2009 | 2.378 | 2.428 | 2.353 | 2.378 | 30,958 | +0.02(+0.71%) |
May 01, 2009 | 2.311 | 2.420 | 2.311 | 2.362 | 38,905 | -0.01(-0.35%) |
Apr 30, 2009 | 2.395 | 2.395 | 2.328 | 2.370 | 12,149 | -0.02(-0.70%) |
Apr 29, 2009 | 2.412 | 2.432 | 2.387 | 2.387 | 59,150 | -0.02(-0.69%) |
Apr 28, 2009 | 2.453 | 2.453 | 2.393 | 2.403 | 45,206 | -0.02(-0.69%) |
Apr 27, 2009 | 2.428 | 2.470 | 2.378 | 2.420 | 85,148 | +0.03(+1.05%) |
Apr 24, 2009 | 2.395 | 2.428 | 2.328 | 2.395 | 28,169 | +0.04(+1.77%) |
Apr 23, 2009 | 2.145 | 2.387 | 2.145 | 2.353 | 45,408 | +0.11(+4.83%) |
Apr 22, 2009 | 2.286 | 2.420 | 2.236 | 2.245 | 27,054 | -0.18(-7.24%) |
Apr 21, 2009 | 2.320 | 2.420 | 2.161 | 2.420 | 88,248 | +0.06(+2.47%) |
Apr 20, 2009 | 2.495 | 2.495 | 2.336 | 2.362 | 84,619 | -0.11(-4.39%) |
Apr 17, 2009 | 2.120 | 2.495 | 1.936 | 2.470 | 111,926 | +0.38(+18.40%) |
Apr 16, 2009 | 1.936 | 2.136 | 1.936 | 2.086 | 138,706 | +0.15(+7.76%) |
Apr 15, 2009 | 1.986 | 2.002 | 1.928 | 1.936 | 50,062 | -0.07(-3.33%) |
Apr 14, 2009 | 2.019 | 2.019 | 1.978 | 2.003 | 36,640 | -0.02(-0.83%) |
Apr 13, 2009 | 2.019 | 2.019 | 1.961 | 2.019 | 175,645 | +0.05(+2.54%) |
Apr 09, 2009 | 1.961 | 2.136 | 1.928 | 1.969 | 236,129 | +0.11(+5.83%) |
Apr 08, 2009 | 1.819 | 1.936 | 1.819 | 1.861 | 102,747 | +0.04(+2.29%) |
Apr 07, 2009 | 1.752 | 1.961 | 1.702 | 1.819 | 114,593 | +0.00(+0.00%) |
Apr 06, 2009 | 1.878 | 2.019 | 1.786 | 1.819 | 186,521 | -0.01(-0.46%) |
Apr 03, 2009 | 1.894 | 1.919 | 1.752 | 1.827 | 141,352 | -0.02(-0.91%) |
Apr 02, 2009 | 1.552 | 1.994 | 1.552 | 1.844 | 279,093 | +0.30(+19.46%) |
Apr 01, 2009 | 1.152 | 1.544 | 1.152 | 1.544 | 146,516 | +0.38(+33.09%) |
Mar 31, 2009 | 1.085 | 1.252 | 1.084 | 1.160 | 75,077 | +0.11(+10.32%) |
Mar 30, 2009 | 1.085 | 1.085 | 0.9803 | 1.051 | 62,428 | -0.16(-13.10%) |
Mar 26, 2009 | 1.118 | 1.227 | 1.035 | 1.210 | 57,274 | +0.15(+13.73%) |
Mar 25, 2009 | 1.044 | 1.093 | 1.043 | 1.064 | 38,320 | +0.06(+6.25%) |
Mar 24, 2009 | 1.085 | 1.085 | 0.9596 | 1.001 | 146,891 | +0.00(+0.00%) |
Mar 23, 2009 | 1.001 | 1.110 | 0.9179 | 1.001 | 185,490 | +0.08(+9.09%) |
Mar 20, 2009 | 0.8653 | 0.9263 | 0.8528 | 0.9179 | 116,771 | +0.08(+10.00%) |
Mar 19, 2009 | 0.8845 | 0.8929 | 0.8345 | 0.8345 | 119,574 | -0.08(-9.09%) |
Mar 18, 2009 | 0.8345 | 1.101 | 0.8345 | 0.9179 | 295,148 | +0.08(+10.00%) |
Mar 17, 2009 | 0.8512 | 0.8512 | 0.8178 | 0.8345 | 3,595 | +0.00(+0.00%) |
Mar 16, 2009 | 0.8094 | 0.8762 | 0.8094 | 0.8345 | 192,808 | +0.01(+1.01%) |
Mar 13, 2009 | 0.8762 | 0.9053 | 0.8178 | 0.8261 | 19,315 | -0.09(-10.00%) |
Mar 12, 2009 | 0.9600 | 1.018 | 0.9179 | 0.9179 | 22,871 | -0.08(-7.56%) |
Mar 11, 2009 | 0.9930 | 0.9930 | 0.9797 | 0.9930 | 1,917 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9596 | 1.026 | 0.9012 | 0.9930 | 631,005 | +0.04(+4.39%) |
Mar 09, 2009 | 0.8678 | 1.001 | 0.8678 | 0.9513 | 104,472 | +0.12(+14.00%) |
Mar 06, 2009 | 0.9179 | 0.9680 | 0.8094 | 0.8345 | 52,922 | -0.13(-13.04%) |
Mar 05, 2009 | 1.035 | 1.039 | 0.9096 | 0.9596 | 17,080 | -0.05(-4.96%) |
Mar 04, 2009 | 0.9763 | 1.110 | 0.9680 | 1.010 | 22,136 | -0.04(-3.97%) |