Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.900 | 2.940 | 2.800 | 2.940 | 23,106 | +0.02(+0.68%) |
May 28, 2009 | 2.895 | 2.960 | 2.895 | 2.920 | 2,635 | +0.09(+3.18%) |
May 27, 2009 | 2.970 | 2.998 | 2.810 | 2.830 | 12,072 | -0.14(-4.71%) |
May 26, 2009 | 2.790 | 2.990 | 2.790 | 2.970 | 29,688 | +0.16(+5.69%) |
May 22, 2009 | 2.860 | 2.980 | 2.810 | 2.810 | 6,150 | -0.12(-4.10%) |
May 21, 2009 | 2.980 | 3.050 | 2.750 | 2.930 | 41,958 | -0.07(-2.33%) |
May 20, 2009 | 3.030 | 3.050 | 2.960 | 3.000 | 6,355 | -0.03(-0.99%) |
May 19, 2009 | 3.050 | 3.050 | 2.986 | 3.030 | 19,989 | -0.02(-0.66%) |
May 18, 2009 | 2.830 | 3.050 | 2.830 | 3.050 | 22,951 | +0.22(+7.77%) |
May 15, 2009 | 2.780 | 2.840 | 2.750 | 2.830 | 9,880 | -0.08(-2.75%) |
May 14, 2009 | 2.790 | 3.050 | 2.730 | 2.910 | 24,398 | -0.26(-8.20%) |
May 13, 2009 | 3.490 | 3.490 | 3.140 | 3.170 | 21,097 | -0.27(-7.85%) |
May 12, 2009 | 3.200 | 3.550 | 3.000 | 3.440 | 42,917 | +0.19(+5.85%) |
May 11, 2009 | 3.270 | 3.350 | 3.021 | 3.250 | 43,120 | -0.14(-4.13%) |
May 08, 2009 | 3.990 | 4.070 | 3.320 | 3.390 | 92,567 | -0.52(-13.30%) |
May 07, 2009 | 3.750 | 3.930 | 3.750 | 3.910 | 30,180 | +0.17(+4.55%) |
May 06, 2009 | 3.330 | 3.750 | 3.040 | 3.740 | 114,988 | +0.66(+21.55%) |
May 05, 2009 | 2.470 | 3.360 | 2.470 | 3.077 | 54,223 | +0.63(+25.59%) |
May 04, 2009 | 2.500 | 2.510 | 2.410 | 2.450 | 25,769 | +0.07(+2.94%) |
May 01, 2009 | 2.100 | 2.500 | 2.100 | 2.380 | 34,681 | +0.30(+14.42%) |
Apr 30, 2009 | 2.100 | 2.110 | 1.800 | 2.080 | 31,403 | +0.05(+2.46%) |
Apr 29, 2009 | 2.220 | 2.390 | 1.990 | 2.030 | 13,961 | -0.12(-5.58%) |
Apr 28, 2009 | 2.220 | 2.220 | 2.140 | 2.150 | 5,324 | -0.05(-2.28%) |
Apr 27, 2009 | 2.370 | 2.380 | 2.180 | 2.200 | 17,516 | -0.15(-6.38%) |
Apr 24, 2009 | 2.180 | 2.410 | 2.120 | 2.350 | 15,379 | +0.21(+9.81%) |
Apr 23, 2009 | 1.840 | 2.490 | 1.840 | 2.140 | 75,227 | +0.34(+18.89%) |
Apr 22, 2009 | 1.630 | 1.810 | 1.610 | 1.800 | 17,287 | +0.12(+7.14%) |
Apr 21, 2009 | 1.625 | 1.780 | 1.625 | 1.680 | 5,868 | +0.12(+7.69%) |
Apr 20, 2009 | 2.010 | 2.040 | 1.160 | 1.560 | 27,260 | -0.43(-21.61%) |
Apr 17, 2009 | 1.750 | 2.400 | 1.700 | 1.990 | 55,230 | +0.25(+14.37%) |
Apr 16, 2009 | 1.780 | 1.820 | 1.740 | 1.740 | 16,366 | -0.06(-3.33%) |
Apr 15, 2009 | 1.850 | 1.860 | 1.720 | 1.800 | 15,874 | +0.00(+0.00%) |
Apr 14, 2009 | 1.940 | 1.950 | 1.800 | 1.800 | 86,839 | -0.11(-5.76%) |
Apr 13, 2009 | 1.900 | 1.950 | 1.900 | 1.910 | 7,007 | +0.01(+0.53%) |
Apr 09, 2009 | 1.786 | 1.900 | 1.786 | 1.900 | 8,609 | +0.12(+6.74%) |
Apr 08, 2009 | 1.707 | 1.790 | 1.700 | 1.780 | 4,150 | +0.10(+5.95%) |
Apr 07, 2009 | 1.830 | 1.830 | 1.330 | 1.680 | 7,819 | -0.15(-8.19%) |
Apr 06, 2009 | 1.510 | 1.850 | 1.510 | 1.830 | 38,825 | +0.38(+26.20%) |
Apr 03, 2009 | 1.400 | 1.450 | 1.400 | 1.450 | 10,879 | +0.17(+13.28%) |
Apr 02, 2009 | 1.100 | 1.310 | 1.100 | 1.280 | 31,436 | +0.18(+16.36%) |
Apr 01, 2009 | 1.060 | 1.100 | 1.060 | 1.100 | 3,012 | +0.00(+0.00%) |
Mar 31, 2009 | 1.030 | 1.100 | 1.030 | 1.100 | 15,872 | +0.06(+5.77%) |
Mar 30, 2009 | 1.070 | 1.070 | 1.040 | 1.040 | 500 | +0.03(+2.97%) |
Mar 26, 2009 | 1.040 | 1.090 | 0.9800 | 1.010 | 100,133 | -0.05(-4.72%) |
Mar 25, 2009 | 1.040 | 1.150 | 0.9700 | 1.060 | 837,710 | +0.07(+7.07%) |
Mar 24, 2009 | 1.100 | 1.110 | 0.9800 | 0.9900 | 11,544 | -0.01(-1.00%) |
Mar 23, 2009 | 1.020 | 1.160 | 0.9700 | 1.000 | 8,868 | +0.03(+3.09%) |
Mar 20, 2009 | 1.150 | 1.170 | 0.9700 | 0.9700 | 17,195 | -0.01(-1.02%) |
Mar 19, 2009 | 1.110 | 1.120 | 0.9700 | 0.9800 | 57,872 | +0.12(+13.95%) |
Mar 18, 2009 | 0.9900 | 1.040 | 0.8600 | 0.8600 | 26,665 | -0.13(-13.13%) |
Mar 17, 2009 | 1.041 | 1.041 | 0.9900 | 0.9900 | 20,951 | +0.01(+1.02%) |
Mar 16, 2009 | 1.140 | 1.140 | 0.8100 | 0.9800 | 20,848 | +0.03(+3.16%) |
Mar 13, 2009 | 0.8800 | 1.260 | 0.8800 | 0.9500 | 70,495 | +0.16(+20.25%) |
Mar 12, 2009 | 0.8300 | 0.8800 | 0.7500 | 0.7900 | 8,233 | +0.04(+5.33%) |
Mar 11, 2009 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 4,975 | -0.02(-2.60%) |
Mar 10, 2009 | 0.7500 | 0.9500 | 0.7500 | 0.7700 | 8,522 | -0.03(-3.75%) |
Mar 09, 2009 | 0.9100 | 0.9100 | 0.7500 | 0.8000 | 16,339 | -0.15(-15.79%) |
Mar 06, 2009 | 0.9600 | 1.040 | 0.9500 | 0.9500 | 11,868 | -0.01(-1.04%) |
Mar 05, 2009 | 0.9700 | 1.020 | 0.9600 | 0.9600 | 12,780 | -0.01(-1.03%) |
Mar 04, 2009 | 0.9500 | 1.100 | 0.9500 | 0.9700 | 145,152 | -0.13(-11.82%) |