Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.013 | 2.207 | 1.995 | 2.207 | 7,763 | +0.17(+8.14%) |
May 28, 2009 | 1.930 | 2.114 | 1.921 | 2.041 | 4,869 | +0.04(+1.84%) |
May 27, 2009 | 2.253 | 2.253 | 2.004 | 2.004 | 2,493 | +0.11(+5.85%) |
May 26, 2009 | 1.801 | 2.096 | 1.755 | 1.893 | 5,098 | -0.06(-3.30%) |
May 22, 2009 | 1.924 | 1.958 | 1.893 | 1.958 | 649 | -0.21(-9.79%) |
May 21, 2009 | 2.299 | 2.299 | 1.930 | 2.170 | 4,765 | -0.13(-5.62%) |
May 20, 2009 | 2.106 | 2.484 | 2.106 | 2.299 | 9,521 | +0.32(+16.35%) |
May 19, 2009 | 1.967 | 2.346 | 1.856 | 1.976 | 9,395 | +0.21(+12.04%) |
May 18, 2009 | 1.625 | 2.096 | 1.616 | 1.764 | 13,324 | +0.02(+1.06%) |
May 15, 2009 | 2.041 | 2.041 | 1.727 | 1.745 | 21,250 | -0.44(-20.25%) |
May 14, 2009 | 2.152 | 2.189 | 2.124 | 2.189 | 1,282 | -0.16(-6.69%) |
May 11, 2009 | 2.346 | 2.346 | 2.346 | 2.346 | 0 | +0.01(+0.40%) |
May 08, 2009 | 2.438 | 2.503 | 2.336 | 2.336 | 2,490 | +0.12(+5.42%) |
May 07, 2009 | 2.503 | 2.613 | 2.087 | 2.216 | 12,695 | -0.20(-8.40%) |
May 06, 2009 | 2.272 | 2.484 | 2.272 | 2.420 | 3,172 | +0.28(+12.93%) |
May 05, 2009 | 2.096 | 2.364 | 2.087 | 2.142 | 5,785 | +0.15(+7.41%) |
May 04, 2009 | 1.865 | 2.373 | 1.865 | 1.995 | 10,936 | -0.02(-0.92%) |
May 01, 2009 | 1.980 | 2.013 | 1.980 | 2.013 | 628 | -0.15(-6.84%) |
Apr 30, 2009 | 2.309 | 2.373 | 2.161 | 2.161 | 651 | -0.15(-6.40%) |
Apr 28, 2009 | 2.281 | 2.309 | 2.309 | 2.309 | 4,331 | +0.20(+9.65%) |
Apr 27, 2009 | 2.401 | 2.540 | 2.106 | 2.106 | 12,619 | -0.33(-13.64%) |
Apr 24, 2009 | 2.244 | 2.632 | 1.875 | 2.438 | 23,402 | -0.04(-1.49%) |
Apr 23, 2009 | 2.660 | 2.678 | 2.226 | 2.475 | 8,668 | -0.19(-7.27%) |
Apr 22, 2009 | 2.715 | 2.715 | 2.216 | 2.669 | 6,388 | +0.30(+12.89%) |
Apr 21, 2009 | 2.216 | 2.687 | 2.216 | 2.364 | 4,075 | -0.02(-0.77%) |
Apr 20, 2009 | 2.216 | 2.416 | 2.216 | 2.383 | 3,166 | +0.15(+6.61%) |
Apr 17, 2009 | 2.438 | 2.632 | 2.216 | 2.235 | 3,989 | -0.24(-9.70%) |
Apr 16, 2009 | 2.115 | 2.586 | 2.115 | 2.475 | 4,006 | +0.30(+13.56%) |
Apr 15, 2009 | 2.133 | 2.595 | 1.921 | 2.179 | 13,334 | -0.05(-2.07%) |
Apr 14, 2009 | 2.253 | 2.540 | 1.838 | 2.226 | 11,297 | -0.03(-1.23%) |
Apr 13, 2009 | 2.392 | 2.392 | 2.166 | 2.253 | 2,874 | -0.04(-1.61%) |
Apr 09, 2009 | 2.318 | 2.318 | 2.272 | 2.290 | 1,236 | -0.19(-7.81%) |
Apr 07, 2009 | 2.484 | 2.493 | 2.484 | 2.484 | 866 | +0.18(+7.60%) |
Apr 06, 2009 | 2.309 | 2.309 | 2.231 | 2.309 | 3,742 | +0.14(+6.38%) |
Apr 03, 2009 | 1.921 | 2.216 | 1.921 | 2.170 | 8,294 | +0.55(+34.29%) |
Apr 01, 2009 | 1.487 | 1.616 | 1.616 | 1.616 | 6,388 | -0.14(-7.89%) |
Mar 31, 2009 | 1.810 | 1.912 | 1.644 | 1.755 | 20,036 | +0.27(+18.01%) |
Mar 30, 2009 | 1.487 | 1.487 | 1.487 | 1.487 | 433 | -0.06(-3.59%) |
Mar 26, 2009 | 1.666 | 1.681 | 1.330 | 1.542 | 10,465 | -0.13(-7.73%) |
Mar 25, 2009 | 1.672 | 1.672 | 1.671 | 1.671 | 416 | +0.01(+0.56%) |
Mar 24, 2009 | 1.847 | 2.032 | 1.662 | 1.662 | 3,359 | -0.18(-9.55%) |
Mar 23, 2009 | 1.671 | 1.838 | 1.671 | 1.838 | 1,505 | +0.21(+13.07%) |
Mar 20, 2009 | 2.189 | 2.309 | 1.625 | 1.625 | 20,660 | -0.42(-20.36%) |
Mar 19, 2009 | 1.838 | 2.401 | 1.838 | 2.041 | 40,461 | +0.38(+22.78%) |
Mar 18, 2009 | 1.616 | 1.847 | 1.616 | 1.662 | 4,658 | +0.04(+2.27%) |
Mar 17, 2009 | 1.616 | 1.625 | 1.616 | 1.625 | 540 | -0.08(-4.87%) |
Mar 16, 2009 | 2.142 | 2.142 | 1.699 | 1.708 | 10,730 | +0.00(+0.00%) |
Mar 13, 2009 | 1.828 | 1.708 | 1.708 | 1.708 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.828 | 1.828 | 1.708 | 1.708 | 433 | +0.00(+0.00%) |
Mar 11, 2009 | 1.801 | 1.847 | 1.699 | 1.708 | 6,118 | -0.05(-2.63%) |
Mar 10, 2009 | 1.385 | 1.755 | 1.307 | 1.755 | 19,437 | +0.13(+7.95%) |
Mar 09, 2009 | 1.293 | 1.625 | 1.293 | 1.625 | 6,280 | +0.36(+28.47%) |
Mar 06, 2009 | 1.496 | 1.496 | 1.265 | 1.265 | 5,154 | -0.23(-15.43%) |
Mar 05, 2009 | 1.496 | 1.496 | 1.496 | 1.496 | 108 | +0.05(+3.51%) |
Mar 04, 2009 | 1.468 | 1.699 | 1.302 | 1.445 | 3,465 | -0.13(-8.07%) |