Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.433 | 2.441 | 2.303 | 2.441 | 1,046,794 | +0.02(+0.71%) |
May 28, 2009 | 2.614 | 2.614 | 2.260 | 2.424 | 1,292,196 | +0.02(+0.72%) |
May 27, 2009 | 2.588 | 2.674 | 2.407 | 2.407 | 910,451 | -0.18(-7.00%) |
May 26, 2009 | 2.441 | 2.588 | 2.424 | 2.588 | 900,149 | +0.09(+3.45%) |
May 22, 2009 | 2.596 | 2.674 | 2.493 | 2.502 | 915,803 | -0.07(-2.68%) |
May 21, 2009 | 2.622 | 2.683 | 2.510 | 2.571 | 1,316,038 | -0.15(-5.40%) |
May 20, 2009 | 2.829 | 2.959 | 2.674 | 2.717 | 1,565,057 | -0.07(-2.48%) |
May 19, 2009 | 2.726 | 2.941 | 2.579 | 2.786 | 1,911,820 | +0.07(+2.54%) |
May 18, 2009 | 2.450 | 2.717 | 2.415 | 2.717 | 1,321,382 | +0.31(+12.90%) |
May 15, 2009 | 2.657 | 2.691 | 2.372 | 2.407 | 1,238,254 | -0.16(-6.06%) |
May 14, 2009 | 2.251 | 2.657 | 2.157 | 2.562 | 2,216,362 | +0.25(+10.82%) |
May 13, 2009 | 2.536 | 2.631 | 2.295 | 2.312 | 3,128,697 | -0.40(-14.65%) |
May 12, 2009 | 3.148 | 3.157 | 2.555 | 2.709 | 3,526,237 | -0.25(-8.45%) |
May 11, 2009 | 2.847 | 3.174 | 2.700 | 2.959 | 4,272,946 | +0.11(+3.94%) |
May 08, 2009 | 2.329 | 3.045 | 2.329 | 2.847 | 9,126,304 | +0.55(+24.06%) |
May 07, 2009 | 2.536 | 2.536 | 2.269 | 2.295 | 3,536,034 | -0.03(-1.48%) |
May 06, 2009 | 2.338 | 2.407 | 2.044 | 2.329 | 5,738,399 | -0.04(-1.82%) |
May 05, 2009 | 1.811 | 2.415 | 1.777 | 2.372 | 9,011,559 | +0.47(+25.00%) |
May 04, 2009 | 1.811 | 2.010 | 1.768 | 1.898 | 5,777,970 | +0.17(+10.00%) |
May 01, 2009 | 1.484 | 1.760 | 1.441 | 1.725 | 3,481,492 | +0.23(+15.61%) |
Apr 30, 2009 | 1.570 | 1.604 | 1.492 | 1.492 | 1,645,718 | -0.01(-0.57%) |
Apr 29, 2009 | 1.475 | 1.535 | 1.423 | 1.501 | 1,174,042 | +0.05(+3.57%) |
Apr 28, 2009 | 1.449 | 1.510 | 1.406 | 1.449 | 965,543 | +0.03(+1.82%) |
Apr 27, 2009 | 1.466 | 1.510 | 1.415 | 1.423 | 1,298,208 | -0.09(-5.71%) |
Apr 24, 2009 | 1.441 | 1.518 | 1.397 | 1.510 | 1,396,650 | +0.09(+6.71%) |
Apr 23, 2009 | 1.561 | 1.561 | 1.397 | 1.415 | 1,201,236 | -0.09(-6.29%) |
Apr 22, 2009 | 1.579 | 1.639 | 1.035 | 1.510 | 1,751,682 | -0.12(-7.41%) |
Apr 21, 2009 | 1.492 | 1.699 | 1.423 | 1.630 | 1,822,133 | +0.14(+9.25%) |
Apr 20, 2009 | 1.725 | 1.760 | 1.466 | 1.492 | 1,809,871 | -0.31(-17.23%) |
Apr 17, 2009 | 1.829 | 1.889 | 1.777 | 1.803 | 1,699,809 | -0.05(-2.79%) |
Apr 16, 2009 | 1.708 | 1.949 | 1.708 | 1.855 | 2,358,371 | +0.17(+10.26%) |
Apr 15, 2009 | 1.725 | 1.725 | 1.604 | 1.682 | 1,154,277 | -0.07(-3.94%) |
Apr 14, 2009 | 1.932 | 2.044 | 1.751 | 1.751 | 1,211,888 | -0.23(-11.74%) |
Apr 13, 2009 | 2.001 | 2.027 | 1.811 | 1.984 | 1,304,694 | -0.02(-0.86%) |
Apr 09, 2009 | 1.829 | 2.001 | 1.768 | 2.001 | 1,798,842 | +0.18(+9.95%) |
Apr 08, 2009 | 2.036 | 2.070 | 1.760 | 1.820 | 1,145,613 | -0.12(-6.22%) |
Apr 07, 2009 | 1.820 | 2.036 | 1.768 | 1.941 | 1,518,252 | +0.12(+6.64%) |
Apr 06, 2009 | 1.742 | 1.846 | 1.682 | 1.820 | 953,602 | +0.04(+2.43%) |
Apr 03, 2009 | 1.768 | 1.794 | 1.656 | 1.777 | 572,952 | +0.01(+0.49%) |
Apr 02, 2009 | 1.699 | 1.811 | 1.673 | 1.768 | 2,036,668 | +0.14(+8.47%) |
Apr 01, 2009 | 1.492 | 1.648 | 1.458 | 1.630 | 788,873 | +0.06(+3.85%) |
Mar 31, 2009 | 1.363 | 1.604 | 1.303 | 1.570 | 1,731,058 | +0.23(+17.42%) |
Mar 30, 2009 | 1.527 | 1.527 | 1.337 | 1.337 | 924,999 | -0.36(-21.32%) |
Mar 26, 2009 | 1.527 | 1.699 | 1.432 | 1.699 | 3,331,146 | +0.25(+17.26%) |
Mar 25, 2009 | 1.354 | 1.527 | 1.311 | 1.449 | 1,849,106 | +0.12(+9.09%) |
Mar 24, 2009 | 1.380 | 1.510 | 1.303 | 1.328 | 1,167,529 | -0.09(-6.10%) |
Mar 23, 2009 | 1.354 | 1.415 | 1.320 | 1.415 | 1,994,328 | +0.09(+7.19%) |
Mar 20, 2009 | 1.484 | 1.484 | 1.268 | 1.320 | 1,039,704 | -0.14(-9.47%) |
Mar 19, 2009 | 1.630 | 1.725 | 1.337 | 1.458 | 1,950,412 | -0.13(-8.15%) |
Mar 18, 2009 | 1.501 | 1.699 | 1.415 | 1.587 | 1,582,912 | +0.08(+5.14%) |
Mar 17, 2009 | 1.346 | 1.510 | 1.337 | 1.510 | 919,140 | +0.22(+16.67%) |
Mar 16, 2009 | 1.190 | 1.579 | 1.165 | 1.294 | 2,193,378 | +0.13(+11.11%) |
Mar 13, 2009 | 1.165 | 1.242 | 1.087 | 1.165 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.001 | 1.242 | 0.9489 | 1.165 | 1,609,890 | +0.09(+8.87%) |
Mar 11, 2009 | 1.199 | 1.294 | 0.9747 | 1.070 | 1,737,552 | -0.13(-10.79%) |
Mar 10, 2009 | 1.018 | 1.259 | 1.018 | 1.199 | 2,892,513 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8195 | 1.009 | 0.8195 | 0.9661 | 1,552,280 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9661 | 0.9747 | 0.8195 | 0.8281 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 1.001 | 1.061 | 0.8626 | 0.9316 | 1,921,270 | -0.16(-14.29%) |
Mar 04, 2009 | 1.156 | 1.156 | 0.8799 | 1.087 | 3,995,612 | -0.38(-25.88%) |