Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.690 | 2.780 | 2.510 | 2.510 | 106,313 | -0.13(-4.92%) |
May 28, 2009 | 2.670 | 2.740 | 2.550 | 2.640 | 150,914 | -0.04(-1.49%) |
May 27, 2009 | 2.750 | 2.780 | 2.610 | 2.680 | 109,422 | -0.09(-3.25%) |
May 26, 2009 | 2.640 | 2.800 | 2.560 | 2.770 | 349,826 | +0.13(+4.92%) |
May 22, 2009 | 2.650 | 2.670 | 2.520 | 2.640 | 265,429 | -0.01(-0.38%) |
May 21, 2009 | 2.570 | 2.750 | 2.480 | 2.650 | 274,985 | +0.03(+1.15%) |
May 20, 2009 | 2.750 | 2.830 | 2.599 | 2.620 | 292,470 | -0.12(-4.38%) |
May 19, 2009 | 2.730 | 2.820 | 2.710 | 2.740 | 306,258 | -0.04(-1.44%) |
May 18, 2009 | 2.550 | 2.780 | 2.410 | 2.780 | 161,952 | +0.23(+9.02%) |
May 15, 2009 | 2.560 | 2.700 | 2.460 | 2.550 | 246,301 | -0.03(-1.16%) |
May 14, 2009 | 2.450 | 2.610 | 2.450 | 2.580 | 364,236 | +0.14(+5.74%) |
May 13, 2009 | 2.360 | 2.480 | 2.260 | 2.440 | 91,575 | +0.02(+0.83%) |
May 12, 2009 | 2.550 | 2.550 | 2.370 | 2.420 | 136,929 | -0.13(-5.10%) |
May 11, 2009 | 2.560 | 2.600 | 2.500 | 2.550 | 131,286 | +0.03(+1.19%) |
May 08, 2009 | 2.500 | 2.560 | 2.500 | 2.520 | 137,532 | +0.03(+1.20%) |
May 07, 2009 | 2.600 | 2.630 | 2.130 | 2.490 | 323,775 | -0.04(-1.58%) |
May 06, 2009 | 2.500 | 2.570 | 2.450 | 2.530 | 219,644 | -0.01(-0.39%) |
May 05, 2009 | 2.500 | 2.540 | 2.380 | 2.540 | 207,165 | +0.05(+2.01%) |
May 04, 2009 | 2.560 | 2.560 | 2.450 | 2.490 | 495,941 | +0.04(+1.63%) |
May 01, 2009 | 2.420 | 2.500 | 2.370 | 2.450 | 83,577 | +0.07(+2.94%) |
Apr 30, 2009 | 2.240 | 2.480 | 2.240 | 2.380 | 383,687 | +0.14(+6.25%) |
Apr 29, 2009 | 2.130 | 2.260 | 2.050 | 2.240 | 527,519 | +0.17(+8.21%) |
Apr 28, 2009 | 2.040 | 2.140 | 2.000 | 2.070 | 76,009 | +0.03(+1.47%) |
Apr 27, 2009 | 2.070 | 2.080 | 1.984 | 2.040 | 111,072 | -0.03(-1.45%) |
Apr 24, 2009 | 1.900 | 2.070 | 1.890 | 2.070 | 498,157 | +0.18(+9.52%) |
Apr 23, 2009 | 1.880 | 1.990 | 1.780 | 1.890 | 330,590 | +0.00(+0.00%) |
Apr 22, 2009 | 1.767 | 1.890 | 1.767 | 1.890 | 384,548 | +0.12(+6.78%) |
Apr 21, 2009 | 1.760 | 1.920 | 1.750 | 1.770 | 139,078 | +0.00(+0.00%) |
Apr 20, 2009 | 1.750 | 1.800 | 1.710 | 1.770 | 93,183 | +0.02(+1.14%) |
Apr 17, 2009 | 1.660 | 1.820 | 1.617 | 1.750 | 580,640 | +0.07(+4.17%) |
Apr 16, 2009 | 1.650 | 1.680 | 1.560 | 1.680 | 445,723 | +0.00(+0.00%) |
Apr 15, 2009 | 1.680 | 1.750 | 1.670 | 1.680 | 49,454 | -0.06(-3.45%) |
Apr 14, 2009 | 1.850 | 1.850 | 1.700 | 1.740 | 233,469 | -0.11(-5.95%) |
Apr 13, 2009 | 1.830 | 1.850 | 1.760 | 1.850 | 41,885 | +0.02(+1.09%) |
Apr 09, 2009 | 1.770 | 1.850 | 1.720 | 1.830 | 187,275 | +0.08(+4.57%) |
Apr 08, 2009 | 1.750 | 1.800 | 1.730 | 1.750 | 36,150 | +0.01(+0.57%) |
Apr 07, 2009 | 1.770 | 1.840 | 1.700 | 1.740 | 127,494 | -0.04(-2.25%) |
Apr 06, 2009 | 1.810 | 1.810 | 1.760 | 1.780 | 155,895 | -0.05(-2.73%) |
Apr 03, 2009 | 1.780 | 1.830 | 1.670 | 1.830 | 160,562 | +0.07(+3.98%) |
Apr 02, 2009 | 1.710 | 1.760 | 1.700 | 1.760 | 137,656 | +0.06(+3.53%) |
Apr 01, 2009 | 1.680 | 1.750 | 1.640 | 1.700 | 223,629 | -0.04(-2.30%) |
Mar 31, 2009 | 1.540 | 1.750 | 1.540 | 1.740 | 126,244 | +0.13(+8.07%) |
Mar 30, 2009 | 1.600 | 1.680 | 1.350 | 1.610 | 183,224 | -0.14(-8.00%) |
Mar 26, 2009 | 1.720 | 1.760 | 1.600 | 1.750 | 511,226 | +0.05(+2.94%) |
Mar 25, 2009 | 1.600 | 1.740 | 1.600 | 1.700 | 255,813 | +0.10(+6.25%) |
Mar 24, 2009 | 1.670 | 1.730 | 1.550 | 1.600 | 224,087 | -0.09(-5.33%) |
Mar 23, 2009 | 1.570 | 1.700 | 1.550 | 1.690 | 173,245 | +0.12(+7.64%) |
Mar 20, 2009 | 1.400 | 1.570 | 1.350 | 1.570 | 148,395 | +0.19(+13.77%) |
Mar 19, 2009 | 1.400 | 1.430 | 1.300 | 1.380 | 93,076 | +0.03(+2.22%) |
Mar 18, 2009 | 1.250 | 1.390 | 1.200 | 1.350 | 157,437 | +0.10(+8.00%) |
Mar 17, 2009 | 1.000 | 1.250 | 0.9800 | 1.250 | 163,027 | +0.25(+25.00%) |
Mar 16, 2009 | 0.9100 | 1.000 | 0.9100 | 1.000 | 62,899 | +0.09(+9.89%) |
Mar 13, 2009 | 0.8700 | 0.9500 | 0.8600 | 0.9100 | 0 | +0.05(+5.81%) |
Mar 12, 2009 | 0.8500 | 0.8700 | 0.8300 | 0.8600 | 10,261 | +0.01(+1.18%) |
Mar 11, 2009 | 0.8100 | 0.8800 | 0.8100 | 0.8500 | 33,935 | +0.04(+4.94%) |
Mar 10, 2009 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 40,861 | +0.00(+0.00%) |
Mar 09, 2009 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 41,540 | -0.01(-1.22%) |
Mar 06, 2009 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 0.8000 | 0.8400 | 0.7600 | 0.8200 | 38,800 | +0.02(+2.50%) |
Mar 04, 2009 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 40,789 | -0.02(-2.44%) |