Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.010 | 2.440 | 2.010 | 2.350 | 5,384 | +0.05(+2.17%) |
May 27, 2009 | 2.350 | 2.300 | 2.300 | 2.300 | 10,200 | +0.02(+0.74%) |
May 26, 2009 | 2.350 | 2.350 | 2.070 | 2.283 | 8,502 | +0.23(+11.37%) |
May 22, 2009 | 1.880 | 2.168 | 1.880 | 2.050 | 1,300 | +0.22(+12.02%) |
May 21, 2009 | 1.970 | 1.970 | 1.830 | 1.830 | 2,445 | -0.37(-16.81%) |
May 20, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.29(+15.18%) |
May 19, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 1,551 | +0.00(+0.00%) |
May 18, 2009 | 2.000 | 2.000 | 1.910 | 1.910 | 1,248 | +0.01(+0.53%) |
May 15, 2009 | 1.990 | 2.270 | 1.890 | 1.900 | 9,126 | +0.02(+1.06%) |
May 14, 2009 | 2.020 | 2.020 | 1.880 | 1.880 | 575 | -0.03(-1.57%) |
May 13, 2009 | 1.890 | 2.020 | 1.890 | 1.910 | 3,677 | -0.18(-8.61%) |
May 12, 2009 | 1.920 | 2.140 | 1.800 | 2.090 | 4,470 | -0.19(-8.33%) |
May 11, 2009 | 2.340 | 2.340 | 1.970 | 2.280 | 10,553 | +0.19(+9.09%) |
May 08, 2009 | 1.930 | 2.220 | 1.930 | 2.090 | 15,112 | +0.16(+8.29%) |
May 07, 2009 | 1.930 | 1.940 | 1.930 | 1.930 | 4,636 | +0.17(+9.66%) |
May 06, 2009 | 1.628 | 1.760 | 1.628 | 1.760 | 8,742 | +0.19(+12.24%) |
May 05, 2009 | 1.550 | 1.640 | 1.458 | 1.568 | 6,795 | -0.07(-4.39%) |
May 04, 2009 | 1.460 | 1.650 | 1.460 | 1.640 | 5,124 | +0.14(+9.33%) |
May 01, 2009 | 1.710 | 1.710 | 1.410 | 1.500 | 8,056 | +0.00(+0.00%) |
Apr 30, 2009 | 1.650 | 1.800 | 1.500 | 1.500 | 50,735 | -0.11(-6.83%) |
Apr 29, 2009 | 1.620 | 1.620 | 1.500 | 1.610 | 22,278 | +0.12(+8.05%) |
Apr 28, 2009 | 1.570 | 1.570 | 1.490 | 1.490 | 300 | -0.16(-9.70%) |
Apr 27, 2009 | 1.500 | 1.650 | 1.460 | 1.650 | 14,815 | +0.00(+0.00%) |
Apr 24, 2009 | 1.470 | 1.700 | 1.460 | 1.650 | 3,725 | +0.17(+11.49%) |
Apr 23, 2009 | 1.650 | 1.650 | 1.480 | 1.480 | 13,884 | -0.01(-0.67%) |
Apr 22, 2009 | 1.540 | 1.710 | 1.480 | 1.490 | 28,310 | +0.09(+6.43%) |
Apr 21, 2009 | 1.400 | 1.450 | 1.400 | 1.400 | 1,854 | -0.05(-3.45%) |
Apr 20, 2009 | 1.590 | 1.590 | 1.330 | 1.450 | 3,865 | -0.12(-7.64%) |
Apr 17, 2009 | 1.530 | 1.700 | 1.530 | 1.570 | 8,291 | +0.00(+0.00%) |
Apr 16, 2009 | 1.500 | 1.570 | 1.400 | 1.570 | 12,756 | -0.03(-1.89%) |
Apr 15, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.10(-5.87%) |
Apr 14, 2009 | 1.550 | 1.700 | 1.380 | 1.700 | 6,282 | +0.15(+9.68%) |
Apr 13, 2009 | 1.360 | 1.590 | 1.360 | 1.550 | 6,170 | -0.05(-3.13%) |
Apr 09, 2009 | 1.440 | 1.650 | 1.360 | 1.600 | 1,400 | -0.05(-3.03%) |
Apr 06, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 2,100 | +0.05(+3.12%) |
Apr 03, 2009 | 1.310 | 1.650 | 1.310 | 1.600 | 3,897 | +0.12(+8.11%) |
Apr 02, 2009 | 1.280 | 1.650 | 1.280 | 1.480 | 3,975 | -0.12(-7.50%) |
Apr 01, 2009 | 1.410 | 1.600 | 1.410 | 1.600 | 200 | +0.05(+3.23%) |
Mar 31, 2009 | 1.640 | 1.650 | 1.450 | 1.550 | 2,503 | +0.17(+12.32%) |
Mar 30, 2009 | 1.500 | 1.500 | 1.380 | 1.380 | 6,967 | -0.09(-6.12%) |
Mar 26, 2009 | 1.590 | 1.600 | 1.470 | 1.470 | 6,784 | -0.13(-8.13%) |
Mar 25, 2009 | 1.430 | 1.600 | 1.430 | 1.600 | 2,350 | +0.14(+9.60%) |
Mar 24, 2009 | 1.410 | 1.460 | 1.410 | 1.460 | 4,279 | +0.01(+0.68%) |
Mar 23, 2009 | 1.460 | 1.570 | 1.450 | 1.450 | 2,068 | +0.00(+0.00%) |
Mar 20, 2009 | 1.500 | 1.800 | 1.410 | 1.450 | 10,087 | -0.10(-6.45%) |
Mar 19, 2009 | 1.441 | 1.550 | 1.420 | 1.550 | 3,512 | +0.19(+13.97%) |
Mar 18, 2009 | 1.380 | 1.380 | 1.350 | 1.360 | 725 | -0.22(-13.92%) |
Mar 17, 2009 | 1.392 | 1.580 | 1.340 | 1.580 | 1,002 | +0.08(+5.33%) |
Mar 16, 2009 | 1.280 | 1.650 | 1.280 | 1.500 | 11,129 | -0.15(-9.09%) |
Mar 13, 2009 | 1.560 | 1.650 | 1.560 | 1.650 | 3,265 | +0.09(+5.77%) |
Mar 12, 2009 | 1.560 | 1.560 | 1.560 | 1.560 | 900 | +0.14(+9.47%) |
Mar 11, 2009 | 1.274 | 1.570 | 1.274 | 1.425 | 4,629 | -0.22(-13.63%) |
Mar 10, 2009 | 1.550 | 1.770 | 1.550 | 1.650 | 17,900 | +0.13(+8.55%) |
Mar 09, 2009 | 1.520 | 1.534 | 1.520 | 1.520 | 2,976 | -0.03(-1.94%) |
Mar 06, 2009 | 1.700 | 1.700 | 1.550 | 1.550 | 3,057 | -0.05(-3.13%) |
Mar 05, 2009 | 1.580 | 1.650 | 1.500 | 1.600 | 23,058 | +0.15(+10.34%) |
Mar 04, 2009 | 1.360 | 1.450 | 1.274 | 1.450 | 8,211 | -0.08(-5.23%) |