Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.240 | 2.320 | 2.240 | 2.320 | 6,692,146 | +0.12(+5.45%) |
May 28, 2009 | 2.200 | 2.290 | 2.140 | 2.200 | 4,269,196 | +0.00(+0.00%) |
May 27, 2009 | 2.150 | 2.200 | 2.120 | 2.200 | 1,604,281 | +0.06(+2.80%) |
May 26, 2009 | 2.250 | 2.250 | 2.120 | 2.140 | 3,214,118 | -0.06(-2.73%) |
May 25, 2009 | 2.190 | 2.250 | 2.130 | 2.200 | 570,467 | +0.01(+0.46%) |
May 22, 2009 | 2.270 | 2.330 | 2.190 | 2.190 | 1,761,813 | -0.08(-3.52%) |
May 21, 2009 | 2.280 | 2.340 | 2.160 | 2.270 | 1,398,589 | -0.02(-0.87%) |
May 20, 2009 | 2.360 | 2.480 | 2.250 | 2.290 | 2,711,770 | -0.06(-2.55%) |
May 19, 2009 | 2.270 | 2.390 | 2.170 | 2.350 | 3,369,025 | +0.07(+3.07%) |
May 17, 2009 | 2.210 | 2.450 | 2.180 | 2.280 | 1,011,605 | +0.08(+3.64%) |
May 15, 2009 | 2.210 | 2.450 | 2.180 | 2.200 | 2,150,301 | +0.06(+2.80%) |
May 14, 2009 | 2.040 | 2.230 | 2.040 | 2.140 | 1,486,094 | +0.03(+1.42%) |
May 13, 2009 | 2.180 | 2.180 | 2.000 | 2.110 | 2,654,537 | -0.09(-4.09%) |
May 12, 2009 | 2.200 | 2.300 | 2.110 | 2.200 | 3,249,697 | +0.20(+10.00%) |
May 11, 2009 | 2.000 | 2.040 | 1.910 | 2.000 | 1,429,045 | -0.06(-2.91%) |
May 08, 2009 | 2.080 | 2.130 | 2.010 | 2.060 | 1,445,036 | +0.07(+3.52%) |
May 07, 2009 | 2.200 | 2.290 | 1.950 | 1.990 | 2,646,651 | -0.20(-9.13%) |
May 06, 2009 | 2.210 | 2.280 | 2.140 | 2.190 | 2,909,750 | +0.01(+0.46%) |
May 05, 2009 | 2.270 | 2.380 | 2.120 | 2.180 | 5,114,523 | -0.10(-4.39%) |
May 04, 2009 | 2.240 | 2.450 | 2.240 | 2.280 | 4,128,662 | +0.08(+3.64%) |
May 01, 2009 | 2.020 | 2.210 | 1.950 | 2.200 | 5,336,466 | +0.20(+10.00%) |
Apr 30, 2009 | 1.900 | 2.050 | 1.890 | 2.000 | 4,532,996 | +0.11(+5.82%) |
Apr 29, 2009 | 1.890 | 1.940 | 1.840 | 1.890 | 1,677,962 | +0.04(+2.16%) |
Apr 28, 2009 | 1.870 | 1.870 | 1.800 | 1.850 | 1,468,504 | -0.02(-1.07%) |
Apr 27, 2009 | 1.890 | 1.930 | 1.800 | 1.870 | 1,102,538 | -0.06(-3.11%) |
Apr 24, 2009 | 1.880 | 1.950 | 1.850 | 1.930 | 1,065,581 | +0.05(+2.66%) |
Apr 23, 2009 | 1.890 | 1.900 | 1.830 | 1.880 | 3,168,852 | +0.03(+1.62%) |
Apr 22, 2009 | 1.740 | 1.850 | 1.740 | 1.850 | 3,413,975 | +0.11(+6.32%) |
Apr 21, 2009 | 1.650 | 1.760 | 1.650 | 1.740 | 1,077,129 | +0.04(+2.35%) |
Apr 20, 2009 | 1.790 | 1.790 | 1.650 | 1.700 | 1,753,540 | -0.10(-5.56%) |
Apr 17, 2009 | 1.850 | 1.860 | 1.760 | 1.800 | 2,598,257 | -0.04(-2.17%) |
Apr 16, 2009 | 1.900 | 1.900 | 1.820 | 1.840 | 5,302,153 | -0.16(-8.00%) |
Apr 15, 2009 | 2.020 | 2.060 | 1.970 | 2.000 | 1,141,274 | +0.03(+1.52%) |
Apr 14, 2009 | 2.110 | 2.110 | 1.920 | 1.970 | 1,048,038 | -0.11(-5.29%) |
Apr 13, 2009 | 2.040 | 2.140 | 2.030 | 2.080 | 1,269,214 | +0.06(+2.97%) |
Apr 09, 2009 | 1.980 | 2.020 | 1.490 | 2.020 | 1,303,090 | +0.07(+3.59%) |
Apr 08, 2009 | 1.980 | 1.980 | 1.490 | 1.950 | 1,732,023 | -0.03(-1.52%) |
Apr 07, 2009 | 1.940 | 1.980 | 1.930 | 1.980 | 3,018,614 | +0.03(+1.54%) |
Apr 06, 2009 | 1.870 | 1.960 | 1.930 | 1.950 | 1,312,584 | +0.02(+1.04%) |
Apr 03, 2009 | 1.820 | 1.930 | 1.490 | 1.930 | 1,480,303 | +0.02(+1.05%) |
Apr 02, 2009 | 1.820 | 1.910 | 1.790 | 1.910 | 2,138,369 | +0.12(+6.70%) |
Apr 01, 2009 | 1.690 | 1.790 | 1.670 | 1.790 | 1,761,367 | +0.12(+7.19%) |
Mar 31, 2009 | 1.670 | 1.670 | 1.640 | 1.670 | 1,700,933 | +0.03(+1.83%) |
Mar 30, 2009 | 1.650 | 1.690 | 1.490 | 1.640 | 412,831 | -0.05(-2.96%) |
Mar 26, 2009 | 1.600 | 1.690 | 1.590 | 1.690 | 1,340,572 | +0.10(+6.29%) |
Mar 25, 2009 | 1.500 | 1.590 | 1.490 | 1.590 | 982,800 | +0.09(+6.00%) |
Mar 24, 2009 | 1.530 | 1.500 | 1.470 | 1.500 | 420,834 | -0.06(-3.85%) |
Mar 23, 2009 | 1.560 | 1.560 | 1.520 | 1.560 | 530,818 | +0.11(+7.59%) |
Mar 20, 2009 | 1.450 | 1.560 | 1.450 | 1.450 | 411,640 | -0.11(-7.05%) |
Mar 19, 2009 | 1.500 | 1.600 | 1.470 | 1.560 | 1,360,242 | +0.09(+6.12%) |
Mar 18, 2009 | 1.430 | 1.490 | 1.420 | 1.470 | 384,408 | +0.03(+2.08%) |
Mar 17, 2009 | 1.490 | 1.490 | 1.430 | 1.440 | 282,466 | -0.05(-3.36%) |
Mar 16, 2009 | 1.450 | 1.510 | 1.430 | 1.490 | 833,811 | +0.07(+4.93%) |
Mar 13, 2009 | 1.470 | 1.500 | 1.390 | 1.420 | 1,463,605 | -0.01(-0.70%) |
Mar 12, 2009 | 1.300 | 1.470 | 1.300 | 1.430 | 964,700 | +0.09(+6.72%) |
Mar 11, 2009 | 1.380 | 1.380 | 1.250 | 1.340 | 273,546 | -0.01(-0.74%) |
Mar 10, 2009 | 1.290 | 1.380 | 1.290 | 1.350 | 2,077,387 | +0.08(+6.30%) |
Mar 09, 2009 | 1.240 | 1.270 | 1.210 | 1.270 | 282,606 | +0.02(+1.60%) |
Mar 06, 2009 | 1.200 | 1.250 | 1.200 | 1.250 | 240,840 | +0.02(+1.63%) |
Mar 05, 2009 | 1.200 | 1.240 | 1.170 | 1.230 | 399,047 | +0.02(+1.65%) |
Mar 04, 2009 | 1.250 | 1.250 | 1.190 | 1.210 | 1,798,918 | +0.10(+9.01%) |