Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.290 | 2.290 | 2.060 | 2.100 | 9,546 | +0.00(+0.00%) |
May 28, 2009 | 2.490 | 2.490 | 1.970 | 2.100 | 62,388 | -0.20(-8.70%) |
May 27, 2009 | 2.350 | 2.380 | 2.300 | 2.300 | 6,000 | -0.05(-2.12%) |
May 26, 2009 | 2.400 | 2.450 | 2.260 | 2.350 | 11,705 | -0.05(-2.08%) |
May 22, 2009 | 2.260 | 2.590 | 2.260 | 2.400 | 22,800 | +0.14(+6.19%) |
May 21, 2009 | 2.400 | 2.550 | 2.260 | 2.260 | 65,466 | -0.09(-3.83%) |
May 20, 2009 | 2.450 | 2.450 | 2.350 | 2.350 | 6,401 | -0.05(-2.08%) |
May 19, 2009 | 2.270 | 2.460 | 2.270 | 2.400 | 15,744 | +0.14(+6.19%) |
May 18, 2009 | 2.090 | 2.390 | 2.090 | 2.260 | 21,999 | -0.04(-1.74%) |
May 15, 2009 | 2.310 | 2.360 | 2.300 | 2.300 | 10,600 | -0.01(-0.44%) |
May 14, 2009 | 2.500 | 2.500 | 2.300 | 2.310 | 24,389 | -0.16(-6.47%) |
May 13, 2009 | 2.060 | 2.470 | 2.000 | 2.470 | 76,058 | +0.42(+20.48%) |
May 12, 2009 | 1.950 | 2.100 | 1.850 | 2.050 | 25,860 | +0.16(+8.47%) |
May 11, 2009 | 1.950 | 1.950 | 1.890 | 1.890 | 17,292 | -0.10(-4.83%) |
May 08, 2009 | 2.000 | 2.030 | 1.950 | 1.986 | 6,168 | +0.01(+0.30%) |
May 07, 2009 | 2.010 | 2.020 | 1.980 | 1.980 | 9,700 | +0.01(+0.51%) |
May 06, 2009 | 2.070 | 2.120 | 1.970 | 1.970 | 22,363 | -0.18(-8.37%) |
May 05, 2009 | 2.170 | 2.240 | 1.960 | 2.150 | 35,600 | -0.06(-2.71%) |
May 04, 2009 | 2.210 | 2.210 | 2.210 | 2.210 | 9,680 | +0.04(+1.84%) |
May 01, 2009 | 2.100 | 2.300 | 2.100 | 2.170 | 12,800 | +0.12(+5.85%) |
Apr 30, 2009 | 1.960 | 2.050 | 1.950 | 2.050 | 8,935 | +0.00(+0.00%) |
Apr 29, 2009 | 2.000 | 2.050 | 2.000 | 2.050 | 4,132 | +0.06(+3.01%) |
Apr 28, 2009 | 1.950 | 1.990 | 1.930 | 1.990 | 4,325 | +0.02(+1.02%) |
Apr 27, 2009 | 2.000 | 2.000 | 1.950 | 1.970 | 1,975 | -0.03(-1.50%) |
Apr 24, 2009 | 2.010 | 2.070 | 1.950 | 2.000 | 18,110 | -0.08(-3.62%) |
Apr 23, 2009 | 2.080 | 2.080 | 2.010 | 2.075 | 11,850 | -0.01(-0.25%) |
Apr 22, 2009 | 2.130 | 2.250 | 2.050 | 2.080 | 10,849 | +0.03(+1.47%) |
Apr 21, 2009 | 2.100 | 2.100 | 2.050 | 2.050 | 2,000 | -0.07(-3.07%) |
Apr 20, 2009 | 1.950 | 2.200 | 1.950 | 2.115 | 11,300 | +0.22(+11.32%) |
Apr 17, 2009 | 1.850 | 1.900 | 1.850 | 1.900 | 16,600 | +0.05(+2.69%) |
Apr 16, 2009 | 1.869 | 1.870 | 1.850 | 1.850 | 546 | +0.01(+0.38%) |
Apr 14, 2009 | 1.810 | 1.843 | 1.843 | 1.843 | 6,900 | -0.06(-2.99%) |
Apr 13, 2009 | 1.970 | 2.000 | 1.900 | 1.900 | 8,914 | -0.19(-9.09%) |
Apr 09, 2009 | 2.040 | 2.100 | 2.040 | 2.090 | 3,600 | +0.09(+4.50%) |
Apr 08, 2009 | 2.008 | 2.008 | 2.000 | 2.000 | 4,100 | +0.00(+0.00%) |
Apr 07, 2009 | 2.100 | 2.150 | 2.000 | 2.000 | 19,551 | -0.20(-9.10%) |
Apr 06, 2009 | 2.220 | 2.250 | 2.200 | 2.200 | 5,610 | +0.00(+0.00%) |
Apr 03, 2009 | 2.260 | 2.400 | 2.200 | 2.200 | 29,825 | -0.06(-2.65%) |
Apr 02, 2009 | 2.300 | 2.350 | 2.260 | 2.260 | 12,190 | +0.00(+0.00%) |
Apr 01, 2009 | 2.050 | 2.300 | 2.050 | 2.260 | 36,585 | +0.31(+15.78%) |
Mar 31, 2009 | 2.000 | 2.000 | 1.952 | 1.952 | 3,200 | +0.05(+2.74%) |
Mar 30, 2009 | 1.900 | 2.170 | 1.900 | 1.900 | 17,920 | -0.06(-3.06%) |
Mar 26, 2009 | 1.900 | 2.030 | 1.890 | 1.960 | 29,735 | +0.05(+2.62%) |
Mar 25, 2009 | 2.050 | 2.170 | 1.901 | 1.910 | 28,040 | -0.14(-6.83%) |
Mar 24, 2009 | 2.010 | 2.170 | 2.010 | 2.050 | 28,950 | +0.04(+2.00%) |
Mar 23, 2009 | 2.060 | 2.090 | 2.010 | 2.010 | 3,000 | -0.02(-0.99%) |
Mar 20, 2009 | 2.200 | 2.200 | 2.030 | 2.030 | 7,599 | -0.15(-6.88%) |
Mar 19, 2009 | 2.130 | 2.190 | 2.070 | 2.180 | 18,060 | +0.08(+3.81%) |
Mar 18, 2009 | 2.000 | 2.190 | 1.920 | 2.100 | 151,324 | +0.20(+10.53%) |
Mar 17, 2009 | 1.530 | 2.010 | 1.530 | 1.900 | 63,034 | +0.33(+21.02%) |
Mar 16, 2009 | 1.501 | 1.600 | 1.450 | 1.570 | 15,314 | +0.02(+1.29%) |
Mar 13, 2009 | 1.250 | 1.600 | 1.150 | 1.550 | 0 | +0.25(+19.22%) |
Mar 12, 2009 | 1.120 | 1.300 | 1.120 | 1.300 | 8,600 | +0.23(+21.52%) |
Mar 11, 2009 | 1.020 | 1.070 | 1.020 | 1.070 | 2,890 | +0.05(+4.89%) |
Mar 10, 2009 | 1.090 | 1.100 | 1.020 | 1.020 | 26,349 | +0.00(+0.00%) |
Mar 09, 2009 | 1.060 | 1.090 | 1.020 | 1.020 | 7,725 | -0.06(-5.56%) |
Mar 06, 2009 | 1.250 | 1.260 | 1.050 | 1.080 | 0 | -0.22(-16.92%) |
Mar 05, 2009 | 1.120 | 1.380 | 1.120 | 1.300 | 15,960 | +0.18(+16.07%) |
Mar 04, 2009 | 1.110 | 1.120 | 1.060 | 1.120 | 6,200 | +0.04(+3.99%) |