Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.235 | 2.383 | 2.136 | 2.136 | 234,547 | -0.13(-5.82%) |
May 28, 2009 | 2.375 | 2.375 | 2.268 | 2.268 | 228,058 | -0.11(-4.51%) |
May 27, 2009 | 2.309 | 2.433 | 2.309 | 2.375 | 76,260 | +0.02(+1.05%) |
May 26, 2009 | 2.515 | 2.515 | 2.342 | 2.350 | 159,555 | -0.05(-2.06%) |
May 22, 2009 | 2.309 | 2.647 | 2.309 | 2.400 | 72,567 | +0.07(+2.83%) |
May 21, 2009 | 2.375 | 2.375 | 2.193 | 2.334 | 79,128 | -0.05(-2.08%) |
May 20, 2009 | 2.474 | 2.597 | 2.375 | 2.383 | 264,257 | -0.08(-3.34%) |
May 19, 2009 | 2.589 | 2.779 | 2.425 | 2.465 | 367,523 | -0.09(-3.55%) |
May 18, 2009 | 2.391 | 2.573 | 2.391 | 2.556 | 324,324 | +0.25(+10.71%) |
May 15, 2009 | 2.325 | 2.367 | 2.210 | 2.309 | 1,210,580 | +0.18(+8.53%) |
May 14, 2009 | 2.061 | 2.268 | 1.995 | 2.127 | 342,461 | +0.00(+0.00%) |
May 13, 2009 | 2.061 | 2.226 | 1.946 | 2.127 | 262,535 | -0.10(-4.44%) |
May 12, 2009 | 2.193 | 2.350 | 2.185 | 2.226 | 298,542 | +0.02(+1.12%) |
May 11, 2009 | 2.028 | 2.218 | 1.979 | 2.202 | 220,444 | +0.06(+2.69%) |
May 08, 2009 | 1.690 | 2.144 | 1.690 | 2.144 | 657,575 | +0.40(+22.64%) |
May 07, 2009 | 1.822 | 1.946 | 1.748 | 1.748 | 478,137 | -0.11(-5.78%) |
May 06, 2009 | 1.773 | 1.855 | 1.743 | 1.855 | 664,314 | +0.08(+4.65%) |
May 05, 2009 | 1.616 | 1.773 | 1.608 | 1.773 | 257,994 | +0.14(+8.59%) |
May 04, 2009 | 1.608 | 1.641 | 1.567 | 1.633 | 119,340 | +0.07(+4.21%) |
May 01, 2009 | 1.567 | 1.567 | 1.484 | 1.567 | 59,070 | +0.02(+1.60%) |
Apr 30, 2009 | 1.534 | 1.567 | 1.509 | 1.542 | 65,639 | +0.05(+3.31%) |
Apr 29, 2009 | 1.492 | 1.583 | 1.492 | 1.492 | 181,343 | -0.07(-4.74%) |
Apr 28, 2009 | 1.567 | 1.583 | 1.537 | 1.567 | 83,019 | +0.02(+1.06%) |
Apr 27, 2009 | 1.501 | 1.591 | 1.501 | 1.550 | 36,203 | -0.04(-2.59%) |
Apr 24, 2009 | 1.575 | 1.624 | 1.575 | 1.591 | 355,067 | -0.02(-1.03%) |
Apr 23, 2009 | 1.591 | 1.616 | 1.575 | 1.608 | 132,643 | +0.01(+0.52%) |
Apr 22, 2009 | 1.600 | 1.649 | 1.600 | 1.600 | 211,079 | -0.01(-0.51%) |
Apr 21, 2009 | 1.617 | 1.633 | 1.600 | 1.608 | 193,245 | -0.01(-0.51%) |
Apr 20, 2009 | 1.649 | 1.674 | 1.600 | 1.616 | 29,639 | -0.08(-4.85%) |
Apr 17, 2009 | 1.649 | 1.723 | 1.641 | 1.699 | 157,587 | +0.04(+2.49%) |
Apr 16, 2009 | 1.707 | 1.707 | 1.633 | 1.657 | 273,745 | +0.01(+0.50%) |
Apr 15, 2009 | 1.666 | 1.666 | 1.608 | 1.649 | 441,574 | +0.01(+0.50%) |
Apr 14, 2009 | 1.641 | 1.740 | 1.641 | 1.641 | 110,286 | +0.00(+0.00%) |
Apr 13, 2009 | 1.649 | 1.666 | 1.616 | 1.641 | 210,880 | +0.01(+0.50%) |
Apr 09, 2009 | 1.641 | 1.649 | 1.624 | 1.633 | 1,075,767 | +0.09(+5.88%) |
Apr 08, 2009 | 1.501 | 1.550 | 1.492 | 1.542 | 361,497 | +0.03(+2.19%) |
Apr 07, 2009 | 1.509 | 1.550 | 1.509 | 1.509 | 1,313 | -0.02(-1.61%) |
Apr 06, 2009 | 1.525 | 1.567 | 1.443 | 1.534 | 54,513 | +0.02(+1.09%) |
Apr 03, 2009 | 1.633 | 1.641 | 1.501 | 1.517 | 49,774 | -0.13(-8.00%) |
Apr 02, 2009 | 1.558 | 1.649 | 1.418 | 1.649 | 211,448 | +0.16(+11.11%) |
Apr 01, 2009 | 1.418 | 1.542 | 1.402 | 1.484 | 141,827 | +0.01(+0.56%) |
Mar 31, 2009 | 1.600 | 1.649 | 1.410 | 1.476 | 70,246 | +0.03(+2.29%) |
Mar 30, 2009 | 1.410 | 1.460 | 1.319 | 1.443 | 67,759 | -0.02(-1.69%) |
Mar 26, 2009 | 1.410 | 1.484 | 1.385 | 1.468 | 163,072 | +0.02(+1.71%) |
Mar 25, 2009 | 1.427 | 1.443 | 1.286 | 1.443 | 78,464 | +0.00(+0.00%) |
Mar 24, 2009 | 1.443 | 1.460 | 1.361 | 1.443 | 28,499 | +0.00(+0.00%) |
Mar 23, 2009 | 1.385 | 1.465 | 1.361 | 1.443 | 62,336 | +0.12(+8.70%) |
Mar 20, 2009 | 1.361 | 1.361 | 1.328 | 1.328 | 4,002 | -0.02(-1.23%) |
Mar 19, 2009 | 1.402 | 1.410 | 1.278 | 1.344 | 312,991 | -0.07(-5.23%) |
Mar 18, 2009 | 1.550 | 1.550 | 1.394 | 1.418 | 186,435 | -0.03(-2.27%) |
Mar 17, 2009 | 1.361 | 1.476 | 1.319 | 1.451 | 170,015 | +0.01(+0.57%) |
Mar 16, 2009 | 1.460 | 1.517 | 1.369 | 1.443 | 47,175 | +0.01(+0.57%) |
Mar 13, 2009 | 1.460 | 1.509 | 1.427 | 1.435 | 67,359 | +0.02(+1.16%) |
Mar 12, 2009 | 1.394 | 1.600 | 1.352 | 1.418 | 113,434 | +0.00(+0.00%) |
Mar 11, 2009 | 1.402 | 1.451 | 1.385 | 1.418 | 27,044 | +0.00(+0.00%) |
Mar 10, 2009 | 1.385 | 1.418 | 1.385 | 1.418 | 26,714 | +0.13(+10.26%) |
Mar 09, 2009 | 1.286 | 1.361 | 1.286 | 1.286 | 32,016 | +0.00(+0.00%) |
Mar 06, 2009 | 1.418 | 1.418 | 1.278 | 1.286 | 23,678 | -0.07(-5.46%) |
Mar 05, 2009 | 1.336 | 1.369 | 1.154 | 1.361 | 30,813 | -0.02(-1.79%) |
Mar 04, 2009 | 1.402 | 1.410 | 1.361 | 1.385 | 18,419 | +0.02(+1.20%) |