Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.543 | 2.762 | 2.472 | 2.762 | 4,565 | +0.27(+10.92%) |
May 28, 2009 | 2.499 | 2.499 | 2.490 | 2.490 | 1,386 | -0.14(-5.40%) |
May 26, 2009 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.16(+6.46%) |
May 22, 2009 | 2.227 | 2.490 | 2.131 | 2.472 | 8,867 | +0.25(+11.46%) |
May 21, 2009 | 2.644 | 2.586 | 2.183 | 2.218 | 14,725 | -0.40(-15.21%) |
May 20, 2009 | 2.525 | 2.692 | 2.394 | 2.616 | 22,607 | +0.21(+8.89%) |
May 19, 2009 | 2.358 | 2.420 | 2.358 | 2.402 | 5,223 | +0.05(+2.24%) |
May 18, 2009 | 2.332 | 2.367 | 2.332 | 2.350 | 1,997 | +0.03(+1.13%) |
May 15, 2009 | 2.411 | 2.420 | 2.323 | 2.323 | 9,041 | -0.02(-0.75%) |
May 14, 2009 | 2.367 | 2.367 | 2.341 | 2.341 | 1,915 | -0.04(-1.84%) |
May 13, 2009 | 2.499 | 2.499 | 2.367 | 2.385 | 4,847 | -0.04(-1.80%) |
May 12, 2009 | 2.569 | 2.551 | 2.323 | 2.429 | 2,193 | -0.14(-5.46%) |
May 11, 2009 | 2.174 | 2.569 | 2.174 | 2.569 | 14,684 | +0.43(+20.08%) |
May 08, 2009 | 2.139 | 2.139 | 2.139 | 2.139 | 114 | -0.01(-0.41%) |
May 07, 2009 | 2.192 | 2.192 | 2.148 | 2.148 | 2,996 | -0.05(-2.39%) |
May 06, 2009 | 2.192 | 2.227 | 2.166 | 2.201 | 8,957 | +0.01(+0.40%) |
May 05, 2009 | 2.201 | 2.201 | 2.192 | 2.192 | 13,046 | +0.01(+0.40%) |
May 04, 2009 | 2.183 | 2.201 | 2.183 | 2.183 | 2,509 | +0.08(+3.81%) |
May 01, 2009 | 2.104 | 2.104 | 2.103 | 2.103 | 2,395 | +0.01(+0.36%) |
Apr 30, 2009 | 2.104 | 2.104 | 2.095 | 2.095 | 2,589 | +0.00(+0.00%) |
Apr 29, 2009 | 2.069 | 2.139 | 2.069 | 2.095 | 2,965 | +0.09(+4.37%) |
Apr 28, 2009 | 2.201 | 2.201 | 1.981 | 2.008 | 9,500 | -0.25(-10.89%) |
Apr 27, 2009 | 2.192 | 2.280 | 2.180 | 2.253 | 2,566 | -0.03(-1.15%) |
Apr 24, 2009 | 2.280 | 2.315 | 2.280 | 2.280 | 12,660 | +0.00(+0.00%) |
Apr 23, 2009 | 2.236 | 2.350 | 2.236 | 2.280 | 26,746 | +0.09(+4.00%) |
Apr 22, 2009 | 2.244 | 2.253 | 2.183 | 2.192 | 6,655 | -0.09(-3.84%) |
Apr 21, 2009 | 2.166 | 2.279 | 1.919 | 2.279 | 1,967 | +0.09(+4.00%) |
Apr 20, 2009 | 2.201 | 2.201 | 2.192 | 2.192 | 1,140 | -0.09(-3.85%) |
Apr 17, 2009 | 2.315 | 2.315 | 2.236 | 2.280 | 29,252 | -0.04(-1.52%) |
Apr 16, 2009 | 2.280 | 2.350 | 2.204 | 2.315 | 45,300 | +0.07(+3.12%) |
Apr 15, 2009 | 2.244 | 2.262 | 2.239 | 2.244 | 3,276 | -0.04(-1.92%) |
Apr 14, 2009 | 2.280 | 2.288 | 2.253 | 2.288 | 8,440 | +0.03(+1.16%) |
Apr 13, 2009 | 2.280 | 2.350 | 2.192 | 2.262 | 8,675 | -0.01(-0.39%) |
Apr 09, 2009 | 2.271 | 2.350 | 2.192 | 2.271 | 5,409 | +0.28(+14.10%) |
Apr 08, 2009 | 2.183 | 2.192 | 1.990 | 1.990 | 2,613 | -0.01(-0.44%) |
Apr 07, 2009 | 2.280 | 2.280 | 1.981 | 1.999 | 6,052 | -0.30(-12.98%) |
Apr 06, 2009 | 2.350 | 2.350 | 2.280 | 2.297 | 16,446 | -0.03(-1.13%) |
Apr 02, 2009 | 2.104 | 2.350 | 2.104 | 2.323 | 8,570 | +0.15(+6.85%) |
Apr 01, 2009 | 2.104 | 2.174 | 2.104 | 2.174 | 890 | +0.07(+3.33%) |
Mar 31, 2009 | 2.043 | 2.192 | 2.043 | 2.104 | 5,789 | +0.06(+3.00%) |
Mar 30, 2009 | 2.350 | 2.350 | 2.043 | 2.043 | 1,596 | -0.05(-2.36%) |
Mar 26, 2009 | 2.008 | 2.104 | 1.929 | 2.092 | 5,372 | -0.07(-3.39%) |
Mar 25, 2009 | 2.288 | 2.288 | 1.850 | 2.166 | 2,062 | -0.07(-3.14%) |
Mar 24, 2009 | 2.192 | 2.236 | 2.008 | 2.236 | 4,354 | +0.04(+2.00%) |
Mar 23, 2009 | 2.214 | 2.323 | 1.745 | 2.192 | 14,082 | +0.49(+28.87%) |
Mar 20, 2009 | 1.710 | 1.710 | 1.701 | 1.701 | 228 | -0.01(-0.51%) |
Mar 19, 2009 | 2.131 | 2.139 | 1.710 | 1.710 | 12,916 | -0.11(-6.25%) |
Mar 18, 2009 | 1.666 | 1.981 | 1.666 | 1.824 | 10,285 | +0.08(+4.52%) |
Mar 17, 2009 | 1.710 | 1.745 | 1.534 | 1.745 | 5,277 | +0.06(+3.65%) |
Mar 16, 2009 | 2.319 | 2.319 | 1.683 | 1.683 | 11,485 | +0.06(+3.78%) |
Mar 13, 2009 | 1.447 | 1.622 | 1.447 | 1.622 | 1,737 | +0.02(+1.20%) |
Mar 12, 2009 | 1.359 | 1.622 | 1.359 | 1.603 | 2,996 | +0.04(+2.70%) |
Mar 11, 2009 | 1.955 | 2.262 | 1.561 | 1.561 | 4,139 | -0.19(-11.00%) |
Mar 10, 2009 | 1.052 | 2.078 | 1.052 | 1.754 | 23,551 | +0.64(+57.48%) |
Mar 09, 2009 | 0.9995 | 1.113 | 0.9995 | 1.113 | 1,824 | +0.13(+13.39%) |
Mar 06, 2009 | 1.263 | 1.263 | 0.9820 | 0.9820 | 29,716 | -0.19(-16.42%) |
Mar 05, 2009 | 1.210 | 1.315 | 1.122 | 1.175 | 39,266 | -0.24(-16.77%) |
Mar 04, 2009 | 1.315 | 1.412 | 1.315 | 1.412 | 1,053 | -0.10(-6.40%) |