Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.187 | 2.263 | 2.126 | 2.263 | 2,649,550 | +0.08(+3.45%) |
May 28, 2009 | 2.180 | 2.198 | 2.094 | 2.187 | 2,397,702 | +0.05(+2.35%) |
May 27, 2009 | 2.151 | 2.173 | 2.076 | 2.137 | 3,947,244 | -0.01(-0.67%) |
May 26, 2009 | 1.990 | 2.151 | 1.965 | 2.151 | 2,191,331 | +0.17(+8.51%) |
May 22, 2009 | 2.019 | 2.019 | 1.968 | 1.983 | 847,597 | -0.01(-0.54%) |
May 21, 2009 | 1.950 | 2.001 | 1.904 | 1.993 | 2,116,788 | +0.01(+0.73%) |
May 20, 2009 | 1.922 | 1.993 | 1.889 | 1.979 | 4,780,479 | +0.09(+4.55%) |
May 19, 2009 | 1.947 | 1.950 | 1.864 | 1.893 | 1,885,048 | -0.03(-1.68%) |
May 18, 2009 | 1.792 | 1.932 | 1.789 | 1.925 | 2,525,470 | +0.16(+8.94%) |
May 15, 2009 | 1.810 | 1.868 | 1.764 | 1.767 | 2,749,203 | -0.06(-3.34%) |
May 14, 2009 | 1.803 | 1.886 | 1.774 | 1.828 | 3,780,487 | +0.03(+1.80%) |
May 13, 2009 | 1.932 | 1.958 | 1.796 | 1.796 | 2,726,033 | -0.17(-8.76%) |
May 12, 2009 | 1.983 | 2.011 | 1.936 | 1.968 | 1,810,697 | +0.00(+0.18%) |
May 11, 2009 | 1.936 | 2.001 | 1.904 | 1.965 | 1,520,372 | -0.02(-0.91%) |
May 08, 2009 | 1.940 | 2.004 | 1.922 | 1.983 | 3,245,868 | +0.10(+5.54%) |
May 07, 2009 | 2.001 | 2.001 | 1.875 | 1.878 | 4,427,020 | -0.06(-3.15%) |
May 06, 2009 | 1.993 | 2.019 | 1.900 | 1.940 | 5,109,651 | -0.04(-1.82%) |
May 05, 2009 | 2.062 | 2.062 | 1.929 | 1.975 | 3,122,905 | -0.10(-4.84%) |
May 04, 2009 | 2.015 | 2.087 | 2.001 | 2.076 | 3,533,990 | +0.08(+4.14%) |
May 01, 2009 | 1.922 | 2.028 | 1.904 | 1.993 | 2,834,037 | +0.08(+3.93%) |
Apr 30, 2009 | 1.878 | 1.965 | 1.868 | 1.918 | 2,813,607 | +0.05(+2.89%) |
Apr 29, 2009 | 1.807 | 1.882 | 1.796 | 1.864 | 1,995,493 | +0.07(+3.80%) |
Apr 28, 2009 | 1.782 | 1.882 | 1.771 | 1.796 | 2,976,720 | -0.01(-0.79%) |
Apr 27, 2009 | 1.871 | 1.893 | 1.792 | 1.810 | 2,771,802 | -0.11(-5.97%) |
Apr 24, 2009 | 1.821 | 1.940 | 1.792 | 1.925 | 2,504,973 | +0.12(+6.77%) |
Apr 23, 2009 | 1.778 | 1.825 | 1.728 | 1.803 | 3,151,777 | +0.02(+1.21%) |
Apr 22, 2009 | 1.706 | 1.846 | 1.659 | 1.782 | 4,583,850 | +0.06(+3.77%) |
Apr 21, 2009 | 1.562 | 1.746 | 1.519 | 1.717 | 3,680,357 | +0.15(+9.38%) |
Apr 20, 2009 | 1.738 | 1.746 | 1.534 | 1.570 | 2,341,111 | -0.22(-12.25%) |
Apr 17, 2009 | 1.710 | 1.803 | 1.667 | 1.789 | 1,876,807 | +0.09(+5.06%) |
Apr 16, 2009 | 1.638 | 1.752 | 1.584 | 1.702 | 1,573,291 | +0.06(+3.72%) |
Apr 15, 2009 | 1.519 | 1.656 | 1.516 | 1.641 | 1,641,681 | +0.12(+7.78%) |
Apr 14, 2009 | 1.580 | 1.641 | 1.494 | 1.523 | 1,915,159 | -0.07(-4.50%) |
Apr 13, 2009 | 1.487 | 1.616 | 1.469 | 1.595 | 1,652,060 | +0.09(+5.97%) |
Apr 09, 2009 | 1.469 | 1.526 | 1.469 | 1.505 | 2,230,374 | +0.08(+5.81%) |
Apr 08, 2009 | 1.419 | 1.458 | 1.386 | 1.422 | 991,082 | +0.02(+1.54%) |
Apr 07, 2009 | 1.494 | 1.494 | 1.390 | 1.401 | 1,049,413 | -0.09(-6.25%) |
Apr 06, 2009 | 1.487 | 1.501 | 1.422 | 1.494 | 1,867,736 | +0.03(+1.71%) |
Apr 03, 2009 | 1.419 | 1.483 | 1.401 | 1.469 | 2,306,863 | +0.04(+3.02%) |
Apr 02, 2009 | 1.412 | 1.480 | 1.408 | 1.426 | 2,244,487 | +0.04(+2.58%) |
Apr 01, 2009 | 1.282 | 1.401 | 1.258 | 1.390 | 1,336,004 | +0.08(+6.03%) |
Mar 31, 2009 | 1.264 | 1.329 | 1.232 | 1.311 | 2,128,857 | +0.07(+5.80%) |
Mar 30, 2009 | 1.336 | 1.361 | 1.218 | 1.239 | 2,648,174 | -0.27(-18.05%) |
Mar 26, 2009 | 1.512 | 1.526 | 1.430 | 1.512 | 1,864,902 | +0.02(+1.45%) |
Mar 25, 2009 | 1.440 | 1.520 | 1.329 | 1.491 | 2,021,027 | +0.07(+4.80%) |
Mar 24, 2009 | 1.480 | 1.559 | 1.419 | 1.422 | 1,848,481 | -0.09(-5.94%) |
Mar 23, 2009 | 1.440 | 1.519 | 1.440 | 1.512 | 2,238,932 | +0.24(+18.59%) |
Mar 20, 2009 | 1.433 | 1.437 | 1.264 | 1.275 | 2,231,011 | -0.14(-9.67%) |
Mar 19, 2009 | 1.548 | 1.584 | 1.408 | 1.412 | 1,836,436 | -0.15(-9.45%) |
Mar 18, 2009 | 1.447 | 1.559 | 1.408 | 1.559 | 2,250,709 | +0.10(+6.63%) |
Mar 17, 2009 | 1.401 | 1.462 | 1.311 | 1.462 | 1,702,142 | +0.01(+0.99%) |
Mar 16, 2009 | 1.455 | 1.534 | 1.422 | 1.447 | 3,015,687 | +0.01(+0.50%) |
Mar 13, 2009 | 1.455 | 1.487 | 1.394 | 1.440 | 0 | -0.03(-1.72%) |
Mar 12, 2009 | 1.325 | 1.473 | 1.289 | 1.465 | 1,743,169 | +0.14(+10.57%) |
Mar 11, 2009 | 1.340 | 1.361 | 1.232 | 1.325 | 5,557,988 | +0.03(+1.93%) |
Mar 10, 2009 | 1.081 | 1.307 | 1.049 | 1.300 | 4,548,552 | +0.26(+24.40%) |
Mar 09, 2009 | 1.052 | 1.142 | 1.045 | 1.045 | 1,766,807 | -0.05(-4.28%) |
Mar 06, 2009 | 1.099 | 1.117 | 0.9913 | 1.092 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.207 | 1.207 | 1.092 | 1.121 | 1,389,157 | -0.09(-7.14%) |
Mar 04, 2009 | 1.160 | 1.218 | 1.131 | 1.207 | 2,501,039 | +0.05(+4.35%) |