Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.650 | 2.690 | 2.520 | 2.650 | 25,678 | -0.05(-1.85%) |
May 28, 2009 | 2.600 | 2.750 | 2.500 | 2.700 | 37,824 | +0.05(+1.89%) |
May 27, 2009 | 2.560 | 2.650 | 2.560 | 2.650 | 7,400 | +0.11(+4.33%) |
May 26, 2009 | 2.700 | 2.700 | 2.490 | 2.540 | 33,825 | -0.16(-5.93%) |
May 22, 2009 | 2.630 | 2.720 | 2.630 | 2.700 | 5,900 | +0.02(+0.75%) |
May 21, 2009 | 2.700 | 2.720 | 2.480 | 2.680 | 36,337 | -0.04(-1.47%) |
May 20, 2009 | 2.501 | 2.860 | 2.501 | 2.720 | 35,800 | +0.22(+8.80%) |
May 19, 2009 | 2.400 | 2.510 | 2.380 | 2.500 | 23,900 | +0.13(+5.49%) |
May 18, 2009 | 2.370 | 2.410 | 2.340 | 2.370 | 46,700 | +0.01(+0.42%) |
May 15, 2009 | 2.500 | 2.590 | 2.180 | 2.360 | 52,209 | +0.19(+8.76%) |
May 14, 2009 | 2.150 | 2.200 | 2.110 | 2.170 | 16,120 | +0.01(+0.46%) |
May 13, 2009 | 2.200 | 2.300 | 2.100 | 2.160 | 9,950 | -0.09(-4.00%) |
May 12, 2009 | 2.470 | 2.470 | 2.150 | 2.250 | 49,285 | -0.03(-1.32%) |
May 11, 2009 | 2.120 | 2.280 | 2.120 | 2.280 | 16,400 | +0.15(+7.04%) |
May 08, 2009 | 2.230 | 2.230 | 1.990 | 2.130 | 14,350 | -0.13(-5.75%) |
May 07, 2009 | 2.360 | 2.430 | 2.260 | 2.260 | 11,448 | -0.09(-3.83%) |
May 06, 2009 | 2.340 | 2.351 | 2.194 | 2.350 | 27,275 | +0.03(+1.29%) |
May 05, 2009 | 2.330 | 2.400 | 2.280 | 2.320 | 36,407 | -0.01(-0.43%) |
May 04, 2009 | 2.310 | 2.330 | 2.160 | 2.330 | 37,324 | +0.11(+4.95%) |
May 01, 2009 | 2.160 | 2.640 | 2.160 | 2.220 | 74,771 | +0.12(+5.71%) |
Apr 30, 2009 | 1.910 | 2.320 | 1.910 | 2.100 | 89,639 | +0.16(+8.25%) |
Apr 29, 2009 | 1.840 | 1.970 | 1.830 | 1.940 | 43,617 | +0.11(+6.01%) |
Apr 28, 2009 | 1.820 | 1.870 | 1.820 | 1.830 | 12,708 | +0.01(+0.55%) |
Apr 27, 2009 | 1.800 | 1.850 | 1.800 | 1.820 | 13,945 | +0.06(+3.41%) |
Apr 24, 2009 | 1.730 | 1.910 | 1.730 | 1.760 | 795,065 | +0.03(+1.73%) |
Apr 23, 2009 | 1.700 | 1.740 | 1.700 | 1.730 | 107,102 | +0.03(+1.76%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.700 | 1.700 | 106,900 | -0.04(-2.30%) |
Apr 21, 2009 | 1.700 | 1.740 | 1.680 | 1.740 | 12,955 | +0.04(+2.35%) |
Apr 20, 2009 | 1.700 | 1.700 | 1.680 | 1.700 | 16,200 | +0.00(+0.00%) |
Apr 17, 2009 | 1.720 | 1.730 | 1.690 | 1.700 | 5,711 | -0.03(-1.73%) |
Apr 16, 2009 | 1.680 | 1.730 | 1.680 | 1.730 | 11,023 | +0.03(+1.76%) |
Apr 15, 2009 | 1.680 | 1.720 | 1.680 | 1.700 | 1,331 | +0.00(+0.00%) |
Apr 14, 2009 | 1.660 | 1.700 | 1.650 | 1.700 | 20,800 | +0.00(+0.00%) |
Apr 13, 2009 | 1.720 | 1.720 | 1.680 | 1.700 | 25,552 | +0.00(+0.00%) |
Apr 09, 2009 | 1.680 | 1.700 | 1.670 | 1.700 | 9,600 | +0.00(+0.00%) |
Apr 08, 2009 | 1.680 | 1.700 | 1.670 | 1.700 | 1,100 | +0.03(+1.80%) |
Apr 07, 2009 | 1.650 | 1.710 | 1.650 | 1.670 | 16,680 | +0.02(+1.21%) |
Apr 06, 2009 | 1.590 | 1.650 | 1.580 | 1.650 | 2,000 | +0.00(+0.00%) |
Apr 03, 2009 | 1.629 | 1.690 | 1.610 | 1.650 | 13,979 | +0.05(+3.12%) |
Apr 02, 2009 | 1.590 | 1.600 | 1.550 | 1.600 | 16,885 | +0.08(+5.26%) |
Apr 01, 2009 | 1.570 | 1.600 | 1.500 | 1.520 | 6,750 | -0.08(-5.00%) |
Mar 31, 2009 | 1.620 | 1.620 | 1.550 | 1.600 | 22,902 | -0.01(-0.62%) |
Mar 30, 2009 | 1.560 | 1.610 | 1.500 | 1.610 | 15,447 | -0.01(-0.62%) |
Mar 26, 2009 | 1.640 | 1.680 | 1.590 | 1.620 | 871,189 | -0.03(-1.82%) |
Mar 25, 2009 | 1.700 | 1.700 | 1.630 | 1.650 | 181,900 | -0.03(-1.79%) |
Mar 24, 2009 | 1.650 | 1.700 | 1.650 | 1.680 | 3,288 | -0.01(-0.59%) |
Mar 23, 2009 | 1.610 | 1.690 | 1.610 | 1.690 | 220,620 | +0.01(+0.60%) |
Mar 20, 2009 | 1.660 | 1.680 | 1.580 | 1.680 | 8,297 | +0.04(+2.44%) |
Mar 19, 2009 | 1.510 | 1.700 | 1.510 | 1.640 | 15,830 | -0.04(-2.38%) |
Mar 18, 2009 | 1.680 | 1.700 | 1.680 | 1.680 | 2,700 | -0.03(-1.75%) |
Mar 17, 2009 | 1.720 | 1.730 | 1.670 | 1.710 | 1,900 | +0.01(+0.59%) |
Mar 16, 2009 | 1.720 | 1.750 | 1.690 | 1.700 | 12,750 | -0.01(-0.58%) |
Mar 13, 2009 | 1.670 | 1.710 | 1.670 | 1.710 | 1,300 | +0.03(+1.79%) |
Mar 12, 2009 | 1.601 | 1.680 | 1.600 | 1.680 | 5,750 | +0.09(+5.66%) |
Mar 11, 2009 | 1.600 | 1.600 | 1.570 | 1.590 | 16,000 | -0.04(-2.45%) |
Mar 10, 2009 | 1.400 | 1.640 | 1.400 | 1.630 | 74,270 | +0.21(+14.79%) |
Mar 09, 2009 | 1.360 | 1.430 | 1.250 | 1.420 | 44,800 | +0.00(+0.00%) |
Mar 06, 2009 | 1.430 | 1.430 | 1.400 | 1.420 | 11,437 | -0.02(-1.39%) |
Mar 05, 2009 | 1.430 | 1.440 | 1.420 | 1.440 | 4,527 | +0.00(+0.00%) |
Mar 04, 2009 | 1.440 | 1.470 | 1.430 | 1.440 | 11,400 | +0.00(+0.00%) |