Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.360 | 2.560 | 2.280 | 2.560 | 64,582 | +0.19(+8.02%) |
May 28, 2009 | 2.430 | 2.450 | 2.300 | 2.370 | 14,819 | +0.00(+0.00%) |
May 27, 2009 | 2.400 | 2.470 | 2.350 | 2.370 | 27,839 | -0.19(-7.42%) |
May 26, 2009 | 2.450 | 2.560 | 2.260 | 2.560 | 44,609 | +0.01(+0.39%) |
May 22, 2009 | 2.480 | 2.550 | 2.240 | 2.550 | 45,355 | +0.08(+3.24%) |
May 21, 2009 | 2.330 | 2.470 | 2.300 | 2.470 | 13,695 | +0.19(+8.33%) |
May 20, 2009 | 2.350 | 2.410 | 2.140 | 2.280 | 33,922 | +0.01(+0.44%) |
May 19, 2009 | 2.370 | 2.370 | 2.221 | 2.270 | 33,924 | -0.02(-0.87%) |
May 18, 2009 | 2.110 | 2.360 | 2.110 | 2.290 | 37,310 | +0.26(+12.81%) |
May 15, 2009 | 2.000 | 2.060 | 2.000 | 2.030 | 10,125 | +0.02(+1.00%) |
May 14, 2009 | 2.070 | 2.090 | 2.000 | 2.010 | 9,659 | -0.09(-4.29%) |
May 13, 2009 | 2.310 | 2.310 | 2.050 | 2.100 | 16,600 | -0.18(-7.89%) |
May 12, 2009 | 2.430 | 2.500 | 2.030 | 2.280 | 47,755 | -0.18(-7.32%) |
May 11, 2009 | 2.400 | 2.485 | 2.400 | 2.460 | 37,243 | -0.04(-1.60%) |
May 08, 2009 | 2.310 | 2.500 | 2.310 | 2.500 | 16,698 | +0.08(+3.31%) |
May 07, 2009 | 2.560 | 2.580 | 2.300 | 2.420 | 45,032 | -0.17(-6.56%) |
May 06, 2009 | 2.580 | 2.660 | 2.300 | 2.590 | 46,977 | +0.10(+4.02%) |
May 05, 2009 | 2.410 | 2.520 | 2.310 | 2.490 | 55,121 | +0.25(+11.16%) |
May 04, 2009 | 2.459 | 2.500 | 2.200 | 2.240 | 53,905 | -0.29(-11.46%) |
May 01, 2009 | 2.550 | 2.900 | 2.400 | 2.530 | 74,223 | +0.02(+0.80%) |
Apr 30, 2009 | 2.090 | 2.670 | 2.090 | 2.510 | 108,930 | +0.51(+25.50%) |
Apr 29, 2009 | 1.890 | 2.000 | 1.870 | 2.000 | 76,620 | +0.10(+5.26%) |
Apr 28, 2009 | 1.660 | 1.940 | 1.640 | 1.900 | 54,287 | +0.17(+9.83%) |
Apr 27, 2009 | 1.660 | 1.820 | 1.560 | 1.730 | 70,483 | +0.02(+1.17%) |
Apr 24, 2009 | 1.520 | 1.800 | 1.520 | 1.710 | 453,960 | +0.17(+11.04%) |
Apr 23, 2009 | 1.490 | 1.570 | 1.450 | 1.540 | 178,337 | +0.05(+3.36%) |
Apr 22, 2009 | 1.510 | 1.590 | 1.460 | 1.490 | 326,791 | -0.02(-1.32%) |
Apr 21, 2009 | 1.533 | 1.540 | 1.450 | 1.510 | 27,906 | -0.09(-5.63%) |
Apr 20, 2009 | 1.500 | 1.600 | 1.490 | 1.600 | 13,730 | +0.03(+1.91%) |
Apr 17, 2009 | 1.530 | 1.570 | 1.510 | 1.570 | 26,135 | +0.04(+2.61%) |
Apr 16, 2009 | 1.510 | 1.550 | 1.420 | 1.530 | 26,210 | -0.02(-1.29%) |
Apr 15, 2009 | 1.530 | 1.550 | 1.490 | 1.550 | 5,859 | +0.04(+2.48%) |
Apr 14, 2009 | 1.500 | 1.526 | 1.370 | 1.512 | 15,075 | +0.04(+2.89%) |
Apr 13, 2009 | 1.480 | 1.500 | 1.390 | 1.470 | 24,232 | -0.02(-1.36%) |
Apr 09, 2009 | 1.460 | 1.512 | 1.450 | 1.490 | 14,904 | -0.01(-0.65%) |
Apr 08, 2009 | 1.400 | 1.530 | 1.400 | 1.500 | 21,130 | -0.01(-0.66%) |
Apr 07, 2009 | 1.530 | 1.530 | 1.400 | 1.510 | 25,488 | +0.00(+0.00%) |
Apr 06, 2009 | 1.510 | 1.536 | 1.470 | 1.510 | 15,600 | +0.04(+3.00%) |
Apr 03, 2009 | 1.490 | 1.530 | 1.410 | 1.466 | 6,506 | -0.02(-1.61%) |
Apr 02, 2009 | 1.550 | 1.550 | 1.470 | 1.490 | 10,165 | -0.06(-3.87%) |
Apr 01, 2009 | 1.410 | 1.550 | 1.410 | 1.550 | 7,600 | +0.00(+0.00%) |
Mar 31, 2009 | 1.530 | 1.550 | 1.350 | 1.550 | 21,532 | -0.02(-1.27%) |
Mar 30, 2009 | 1.520 | 1.570 | 1.300 | 1.570 | 16,027 | -0.03(-1.88%) |
Mar 26, 2009 | 1.440 | 1.600 | 1.300 | 1.600 | 20,234 | +0.22(+15.94%) |
Mar 25, 2009 | 1.360 | 1.440 | 1.300 | 1.380 | 8,522 | +0.03(+2.22%) |
Mar 24, 2009 | 1.380 | 1.580 | 1.350 | 1.350 | 16,695 | -0.09(-6.25%) |
Mar 23, 2009 | 1.350 | 1.440 | 1.323 | 1.440 | 48,513 | +0.11(+8.27%) |
Mar 20, 2009 | 1.350 | 1.350 | 1.230 | 1.330 | 12,157 | +0.04(+3.10%) |
Mar 19, 2009 | 1.360 | 1.361 | 1.290 | 1.290 | 8,011 | +0.02(+1.57%) |
Mar 18, 2009 | 1.370 | 1.372 | 1.260 | 1.270 | 9,349 | -0.01(-0.78%) |
Mar 17, 2009 | 1.330 | 1.380 | 1.270 | 1.280 | 26,665 | -0.05(-3.76%) |
Mar 16, 2009 | 1.450 | 1.450 | 1.300 | 1.330 | 26,274 | -0.12(-8.28%) |
Mar 13, 2009 | 1.500 | 1.500 | 1.330 | 1.450 | 43,431 | +0.05(+3.57%) |
Mar 12, 2009 | 1.430 | 1.470 | 1.320 | 1.400 | 4,006 | +0.02(+1.45%) |
Mar 11, 2009 | 1.290 | 1.490 | 1.290 | 1.380 | 15,482 | -0.03(-2.13%) |
Mar 10, 2009 | 1.390 | 1.440 | 1.310 | 1.410 | 15,077 | -0.01(-0.70%) |
Mar 09, 2009 | 1.450 | 1.450 | 1.390 | 1.420 | 1,766 | +0.00(+0.00%) |
Mar 06, 2009 | 1.370 | 1.530 | 1.350 | 1.420 | 46,574 | +0.02(+1.43%) |
Mar 05, 2009 | 1.470 | 1.470 | 1.380 | 1.400 | 12,072 | -0.10(-6.67%) |
Mar 04, 2009 | 1.490 | 1.520 | 1.490 | 1.500 | 3,954 | +0.00(+0.00%) |