Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.214 | 2.361 | 2.116 | 2.116 | 236,717 | -0.13(-5.82%) |
May 28, 2009 | 2.353 | 2.353 | 2.247 | 2.247 | 230,168 | -0.11(-4.51%) |
May 27, 2009 | 2.288 | 2.410 | 2.288 | 2.353 | 76,966 | +0.02(+1.05%) |
May 26, 2009 | 2.492 | 2.492 | 2.321 | 2.329 | 161,031 | -0.05(-2.06%) |
May 22, 2009 | 2.288 | 2.623 | 2.288 | 2.378 | 73,239 | +0.07(+2.83%) |
May 21, 2009 | 2.353 | 2.353 | 2.173 | 2.312 | 79,860 | -0.05(-2.08%) |
May 20, 2009 | 2.451 | 2.574 | 2.353 | 2.361 | 266,702 | -0.08(-3.34%) |
May 19, 2009 | 2.565 | 2.753 | 2.403 | 2.443 | 370,923 | -0.09(-3.55%) |
May 18, 2009 | 2.369 | 2.549 | 2.369 | 2.533 | 327,324 | +0.25(+10.71%) |
May 15, 2009 | 2.304 | 2.345 | 2.190 | 2.288 | 1,221,781 | +0.18(+8.53%) |
May 14, 2009 | 2.043 | 2.247 | 1.977 | 2.108 | 345,630 | +0.00(+0.00%) |
May 13, 2009 | 2.043 | 2.206 | 1.928 | 2.108 | 264,964 | -0.10(-4.44%) |
May 12, 2009 | 2.173 | 2.329 | 2.165 | 2.206 | 301,304 | +0.02(+1.12%) |
May 11, 2009 | 2.010 | 2.198 | 1.961 | 2.181 | 222,484 | +0.06(+2.69%) |
May 08, 2009 | 1.675 | 2.124 | 1.675 | 2.124 | 663,659 | +0.39(+22.64%) |
May 07, 2009 | 1.806 | 1.928 | 1.732 | 1.732 | 482,561 | -0.11(-5.78%) |
May 06, 2009 | 1.757 | 1.838 | 1.728 | 1.838 | 670,461 | +0.08(+4.65%) |
May 05, 2009 | 1.601 | 1.757 | 1.593 | 1.757 | 260,381 | +0.14(+8.59%) |
May 04, 2009 | 1.593 | 1.626 | 1.552 | 1.618 | 120,445 | +0.07(+4.21%) |
May 01, 2009 | 1.552 | 1.552 | 1.471 | 1.552 | 59,616 | +0.02(+1.60%) |
Apr 30, 2009 | 1.520 | 1.552 | 1.495 | 1.528 | 66,246 | +0.05(+3.31%) |
Apr 29, 2009 | 1.479 | 1.569 | 1.479 | 1.479 | 183,021 | -0.07(-4.74%) |
Apr 28, 2009 | 1.553 | 1.569 | 1.523 | 1.552 | 83,787 | +0.02(+1.06%) |
Apr 27, 2009 | 1.487 | 1.577 | 1.487 | 1.536 | 36,538 | -0.04(-2.59%) |
Apr 24, 2009 | 1.561 | 1.610 | 1.561 | 1.577 | 358,352 | -0.02(-1.03%) |
Apr 23, 2009 | 1.577 | 1.601 | 1.561 | 1.593 | 133,870 | +0.01(+0.52%) |
Apr 22, 2009 | 1.585 | 1.634 | 1.585 | 1.585 | 213,032 | -0.01(-0.51%) |
Apr 21, 2009 | 1.602 | 1.618 | 1.585 | 1.593 | 195,033 | -0.01(-0.51%) |
Apr 20, 2009 | 1.634 | 1.659 | 1.585 | 1.601 | 29,913 | -0.08(-4.85%) |
Apr 17, 2009 | 1.634 | 1.708 | 1.626 | 1.683 | 159,045 | +0.04(+2.49%) |
Apr 16, 2009 | 1.691 | 1.691 | 1.618 | 1.642 | 276,278 | +0.01(+0.50%) |
Apr 15, 2009 | 1.650 | 1.650 | 1.593 | 1.634 | 445,659 | +0.01(+0.50%) |
Apr 14, 2009 | 1.626 | 1.724 | 1.626 | 1.626 | 111,306 | +0.00(+0.00%) |
Apr 13, 2009 | 1.634 | 1.650 | 1.601 | 1.626 | 212,832 | +0.01(+0.51%) |
Apr 09, 2009 | 1.626 | 1.634 | 1.610 | 1.618 | 1,085,721 | +0.09(+5.88%) |
Apr 08, 2009 | 1.487 | 1.536 | 1.479 | 1.528 | 364,841 | +0.03(+2.19%) |
Apr 07, 2009 | 1.495 | 1.536 | 1.495 | 1.495 | 1,325 | -0.02(-1.61%) |
Apr 06, 2009 | 1.511 | 1.552 | 1.430 | 1.520 | 55,018 | +0.02(+1.09%) |
Apr 03, 2009 | 1.618 | 1.626 | 1.487 | 1.503 | 50,235 | -0.13(-8.00%) |
Apr 02, 2009 | 1.544 | 1.634 | 1.405 | 1.634 | 213,404 | +0.16(+11.11%) |
Apr 01, 2009 | 1.405 | 1.528 | 1.389 | 1.471 | 143,139 | +0.01(+0.56%) |
Mar 31, 2009 | 1.585 | 1.634 | 1.397 | 1.462 | 70,896 | +0.03(+2.29%) |
Mar 30, 2009 | 1.397 | 1.446 | 1.307 | 1.430 | 68,386 | -0.02(-1.69%) |
Mar 26, 2009 | 1.397 | 1.471 | 1.373 | 1.454 | 164,581 | +0.02(+1.71%) |
Mar 25, 2009 | 1.413 | 1.430 | 1.275 | 1.430 | 79,190 | +0.00(+0.00%) |
Mar 24, 2009 | 1.430 | 1.446 | 1.348 | 1.430 | 28,763 | +0.00(+0.00%) |
Mar 23, 2009 | 1.373 | 1.452 | 1.348 | 1.430 | 62,912 | +0.11(+8.70%) |
Mar 20, 2009 | 1.349 | 1.349 | 1.315 | 1.315 | 4,039 | -0.02(-1.23%) |
Mar 19, 2009 | 1.389 | 1.397 | 1.266 | 1.332 | 315,887 | -0.07(-5.23%) |
Mar 18, 2009 | 1.536 | 1.536 | 1.381 | 1.405 | 188,160 | -0.03(-2.27%) |
Mar 17, 2009 | 1.348 | 1.462 | 1.307 | 1.438 | 171,588 | +0.01(+0.57%) |
Mar 16, 2009 | 1.446 | 1.503 | 1.356 | 1.430 | 47,612 | +0.01(+0.57%) |
Mar 13, 2009 | 1.446 | 1.495 | 1.413 | 1.422 | 67,982 | +0.02(+1.16%) |
Mar 12, 2009 | 1.381 | 1.585 | 1.340 | 1.405 | 114,484 | +0.00(+0.00%) |
Mar 11, 2009 | 1.389 | 1.438 | 1.373 | 1.405 | 27,294 | +0.00(+0.00%) |
Mar 10, 2009 | 1.373 | 1.405 | 1.373 | 1.405 | 26,961 | +0.13(+10.26%) |
Mar 09, 2009 | 1.275 | 1.348 | 1.275 | 1.275 | 32,312 | +0.00(+0.00%) |
Mar 06, 2009 | 1.405 | 1.405 | 1.266 | 1.275 | 23,897 | -0.07(-5.45%) |
Mar 05, 2009 | 1.324 | 1.356 | 1.144 | 1.348 | 31,098 | -0.02(-1.79%) |
Mar 04, 2009 | 1.389 | 1.397 | 1.348 | 1.373 | 18,589 | +0.02(+1.20%) |