Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.213 | 2.360 | 2.115 | 2.115 | 236,856 | -0.13(-5.82%) |
May 28, 2009 | 2.352 | 2.352 | 2.245 | 2.245 | 230,303 | -0.11(-4.51%) |
May 27, 2009 | 2.286 | 2.409 | 2.286 | 2.352 | 77,011 | +0.02(+1.05%) |
May 26, 2009 | 2.490 | 2.490 | 2.319 | 2.327 | 161,126 | -0.05(-2.06%) |
May 22, 2009 | 2.286 | 2.621 | 2.286 | 2.376 | 73,282 | +0.07(+2.83%) |
May 21, 2009 | 2.352 | 2.352 | 2.172 | 2.311 | 79,907 | -0.05(-2.08%) |
May 20, 2009 | 2.450 | 2.572 | 2.352 | 2.360 | 266,859 | -0.08(-3.34%) |
May 19, 2009 | 2.564 | 2.752 | 2.401 | 2.441 | 371,141 | -0.09(-3.55%) |
May 18, 2009 | 2.368 | 2.548 | 2.368 | 2.531 | 327,517 | +0.24(+10.71%) |
May 15, 2009 | 2.303 | 2.343 | 2.188 | 2.286 | 1,222,500 | +0.18(+8.53%) |
May 14, 2009 | 2.041 | 2.245 | 1.976 | 2.107 | 345,833 | +0.00(+0.00%) |
May 13, 2009 | 2.041 | 2.205 | 1.927 | 2.107 | 265,120 | -0.10(-4.44%) |
May 12, 2009 | 2.172 | 2.327 | 2.164 | 2.205 | 301,482 | +0.02(+1.12%) |
May 11, 2009 | 2.009 | 2.197 | 1.960 | 2.180 | 222,615 | +0.06(+2.69%) |
May 08, 2009 | 1.674 | 2.123 | 1.674 | 2.123 | 664,049 | +0.39(+22.64%) |
May 07, 2009 | 1.805 | 1.927 | 1.731 | 1.731 | 482,844 | -0.11(-5.78%) |
May 06, 2009 | 1.756 | 1.837 | 1.726 | 1.837 | 670,855 | +0.08(+4.65%) |
May 05, 2009 | 1.600 | 1.756 | 1.592 | 1.756 | 260,534 | +0.14(+8.59%) |
May 04, 2009 | 1.592 | 1.625 | 1.551 | 1.617 | 120,515 | +0.07(+4.21%) |
May 01, 2009 | 1.551 | 1.551 | 1.470 | 1.551 | 59,651 | +0.02(+1.60%) |
Apr 30, 2009 | 1.519 | 1.551 | 1.494 | 1.527 | 66,285 | +0.05(+3.31%) |
Apr 29, 2009 | 1.478 | 1.568 | 1.478 | 1.478 | 183,128 | -0.07(-4.74%) |
Apr 28, 2009 | 1.552 | 1.568 | 1.522 | 1.551 | 83,836 | +0.02(+1.06%) |
Apr 27, 2009 | 1.486 | 1.576 | 1.486 | 1.535 | 36,560 | -0.04(-2.59%) |
Apr 24, 2009 | 1.560 | 1.609 | 1.560 | 1.576 | 358,563 | -0.02(-1.03%) |
Apr 23, 2009 | 1.576 | 1.600 | 1.560 | 1.592 | 133,949 | +0.01(+0.52%) |
Apr 22, 2009 | 1.584 | 1.633 | 1.584 | 1.584 | 213,158 | -0.01(-0.51%) |
Apr 21, 2009 | 1.601 | 1.617 | 1.584 | 1.592 | 195,147 | -0.01(-0.51%) |
Apr 20, 2009 | 1.633 | 1.658 | 1.584 | 1.600 | 29,931 | -0.08(-4.85%) |
Apr 17, 2009 | 1.633 | 1.707 | 1.625 | 1.682 | 159,138 | +0.04(+2.49%) |
Apr 16, 2009 | 1.690 | 1.690 | 1.617 | 1.641 | 276,440 | +0.01(+0.50%) |
Apr 15, 2009 | 1.649 | 1.649 | 1.592 | 1.633 | 445,922 | +0.01(+0.50%) |
Apr 14, 2009 | 1.625 | 1.723 | 1.625 | 1.625 | 111,372 | +0.00(+0.00%) |
Apr 13, 2009 | 1.633 | 1.649 | 1.600 | 1.625 | 212,957 | +0.01(+0.50%) |
Apr 09, 2009 | 1.625 | 1.633 | 1.609 | 1.617 | 1,086,360 | +0.09(+5.88%) |
Apr 08, 2009 | 1.486 | 1.535 | 1.478 | 1.527 | 365,056 | +0.03(+2.19%) |
Apr 07, 2009 | 1.494 | 1.535 | 1.494 | 1.494 | 1,326 | -0.02(-1.61%) |
Apr 06, 2009 | 1.511 | 1.551 | 1.429 | 1.519 | 55,050 | +0.02(+1.09%) |
Apr 03, 2009 | 1.617 | 1.625 | 1.486 | 1.502 | 50,264 | -0.13(-8.00%) |
Apr 02, 2009 | 1.543 | 1.633 | 1.404 | 1.633 | 213,530 | +0.16(+11.11%) |
Apr 01, 2009 | 1.404 | 1.527 | 1.388 | 1.470 | 143,223 | +0.01(+0.56%) |
Mar 31, 2009 | 1.584 | 1.633 | 1.396 | 1.462 | 70,938 | +0.03(+2.29%) |
Mar 30, 2009 | 1.396 | 1.445 | 1.306 | 1.429 | 68,426 | -0.02(-1.69%) |
Mar 26, 2009 | 1.396 | 1.470 | 1.372 | 1.453 | 164,677 | +0.02(+1.71%) |
Mar 25, 2009 | 1.413 | 1.429 | 1.274 | 1.429 | 79,236 | +0.00(+0.00%) |
Mar 24, 2009 | 1.429 | 1.445 | 1.347 | 1.429 | 28,779 | +0.00(+0.00%) |
Mar 23, 2009 | 1.372 | 1.451 | 1.347 | 1.429 | 62,949 | +0.11(+8.70%) |
Mar 20, 2009 | 1.348 | 1.348 | 1.315 | 1.315 | 4,041 | -0.02(-1.23%) |
Mar 19, 2009 | 1.388 | 1.396 | 1.266 | 1.331 | 316,072 | -0.07(-5.23%) |
Mar 18, 2009 | 1.535 | 1.535 | 1.380 | 1.404 | 188,271 | -0.03(-2.27%) |
Mar 17, 2009 | 1.347 | 1.462 | 1.306 | 1.437 | 171,689 | +0.01(+0.57%) |
Mar 16, 2009 | 1.445 | 1.502 | 1.355 | 1.429 | 47,640 | +0.01(+0.57%) |
Mar 13, 2009 | 1.445 | 1.494 | 1.413 | 1.421 | 68,022 | +0.02(+1.16%) |
Mar 12, 2009 | 1.380 | 1.584 | 1.339 | 1.404 | 114,551 | +0.00(+0.00%) |
Mar 11, 2009 | 1.388 | 1.437 | 1.372 | 1.404 | 27,310 | +0.00(+0.00%) |
Mar 10, 2009 | 1.372 | 1.404 | 1.372 | 1.404 | 26,977 | +0.13(+10.26%) |
Mar 09, 2009 | 1.274 | 1.347 | 1.274 | 1.274 | 32,331 | +0.00(+0.00%) |
Mar 06, 2009 | 1.404 | 1.404 | 1.266 | 1.274 | 23,911 | -0.07(-5.45%) |
Mar 05, 2009 | 1.323 | 1.355 | 1.143 | 1.347 | 31,116 | -0.02(-1.79%) |
Mar 04, 2009 | 1.388 | 1.396 | 1.347 | 1.372 | 18,600 | +0.02(+1.20%) |