Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.040 | 2.040 | 2.040 | 2.040 | 100 | -0.01(-0.49%) |
May 28, 2009 | 1.960 | 2.050 | 1.960 | 2.050 | 9,136 | +0.05(+2.50%) |
May 27, 2009 | 2.000 | 2.000 | 1.990 | 2.000 | 400 | +0.04(+2.04%) |
May 26, 2009 | 1.990 | 2.020 | 1.960 | 1.960 | 8,600 | -0.01(-0.51%) |
May 22, 2009 | 2.000 | 2.066 | 1.970 | 1.970 | 5,150 | -0.03(-1.50%) |
May 21, 2009 | 1.960 | 2.030 | 1.950 | 2.000 | 10,400 | +0.01(+0.50%) |
May 20, 2009 | 1.910 | 2.020 | 1.900 | 1.990 | 43,297 | +0.01(+0.50%) |
May 19, 2009 | 2.040 | 2.040 | 1.940 | 1.980 | 16,854 | -0.07(-3.41%) |
May 18, 2009 | 2.050 | 2.100 | 1.960 | 2.050 | 5,542 | -0.05(-2.38%) |
May 15, 2009 | 2.090 | 2.100 | 2.040 | 2.100 | 10,765 | +0.02(+0.96%) |
May 14, 2009 | 2.070 | 2.080 | 1.995 | 2.080 | 7,072 | +0.06(+2.97%) |
May 13, 2009 | 2.040 | 2.040 | 1.900 | 2.020 | 3,600 | +0.03(+1.51%) |
May 12, 2009 | 2.000 | 2.020 | 1.990 | 1.990 | 1,110 | +0.04(+2.05%) |
May 11, 2009 | 1.960 | 1.990 | 1.950 | 1.950 | 2,300 | -0.08(-3.94%) |
May 08, 2009 | 2.100 | 2.100 | 1.950 | 2.030 | 4,758 | -0.07(-3.33%) |
May 07, 2009 | 2.090 | 2.100 | 2.060 | 2.100 | 4,813 | +0.01(+0.48%) |
May 06, 2009 | 2.080 | 2.090 | 1.950 | 2.090 | 4,765 | +0.01(+0.48%) |
May 05, 2009 | 2.000 | 2.100 | 2.000 | 2.080 | 12,500 | +0.00(+0.00%) |
May 04, 2009 | 2.090 | 2.140 | 2.040 | 2.080 | 12,916 | +0.00(+0.00%) |
May 01, 2009 | 2.030 | 2.080 | 2.030 | 2.080 | 300 | +0.00(+0.00%) |
Apr 30, 2009 | 2.070 | 2.080 | 1.970 | 2.080 | 4,283 | +0.01(+0.48%) |
Apr 29, 2009 | 2.060 | 2.070 | 1.910 | 2.070 | 3,400 | +0.02(+0.91%) |
Apr 28, 2009 | 2.040 | 2.070 | 1.970 | 2.051 | 1,410 | +0.00(+0.06%) |
Apr 27, 2009 | 1.990 | 2.080 | 1.890 | 2.050 | 9,965 | +0.01(+0.49%) |
Apr 24, 2009 | 2.040 | 2.040 | 2.000 | 2.040 | 1,100 | +0.02(+0.99%) |
Apr 23, 2009 | 2.010 | 2.080 | 2.000 | 2.020 | 14,845 | -0.06(-2.88%) |
Apr 22, 2009 | 2.100 | 2.100 | 2.050 | 2.080 | 8,284 | +0.00(+0.00%) |
Apr 21, 2009 | 2.000 | 2.090 | 2.000 | 2.080 | 21,620 | +0.08(+4.00%) |
Apr 20, 2009 | 2.000 | 2.010 | 1.900 | 2.000 | 8,900 | +0.02(+1.01%) |
Apr 17, 2009 | 1.890 | 1.990 | 1.890 | 1.980 | 4,725 | +0.01(+0.51%) |
Apr 16, 2009 | 1.960 | 1.970 | 1.860 | 1.970 | 3,515 | +0.03(+1.80%) |
Apr 15, 2009 | 1.930 | 1.950 | 1.930 | 1.935 | 5,850 | +0.03(+1.32%) |
Apr 14, 2009 | 1.940 | 1.940 | 1.750 | 1.910 | 1,360 | +0.02(+1.06%) |
Apr 13, 2009 | 1.740 | 1.940 | 1.740 | 1.890 | 1,410 | -0.01(-0.53%) |
Apr 09, 2009 | 1.720 | 1.900 | 1.700 | 1.900 | 17,366 | +0.02(+1.06%) |
Apr 08, 2009 | 1.800 | 1.900 | 1.750 | 1.880 | 3,295 | -0.03(-1.57%) |
Apr 07, 2009 | 1.830 | 1.930 | 1.640 | 1.910 | 1,375 | -0.01(-0.52%) |
Apr 06, 2009 | 1.850 | 1.970 | 1.624 | 1.920 | 11,500 | -0.03(-1.54%) |
Apr 03, 2009 | 2.100 | 2.100 | 1.930 | 1.950 | 7,025 | -0.11(-5.34%) |
Apr 02, 2009 | 2.140 | 2.140 | 1.870 | 2.060 | 11,893 | -0.04(-1.90%) |
Apr 01, 2009 | 2.070 | 2.150 | 1.880 | 2.100 | 29,116 | +0.09(+4.48%) |
Mar 31, 2009 | 1.960 | 2.030 | 1.910 | 2.010 | 4,625 | +0.15(+8.06%) |
Mar 30, 2009 | 2.000 | 2.080 | 1.860 | 1.860 | 8,570 | -0.26(-12.26%) |
Mar 26, 2009 | 2.120 | 2.120 | 2.040 | 2.120 | 3,687 | +0.03(+1.44%) |
Mar 25, 2009 | 2.080 | 2.100 | 2.009 | 2.090 | 10,733 | +0.01(+0.48%) |
Mar 24, 2009 | 2.000 | 2.080 | 1.913 | 2.080 | 11,826 | +0.08(+4.00%) |
Mar 23, 2009 | 2.000 | 2.000 | 1.910 | 2.000 | 5,250 | +0.00(+0.00%) |
Mar 20, 2009 | 1.860 | 2.070 | 1.860 | 2.000 | 5,400 | +0.03(+1.52%) |
Mar 19, 2009 | 2.100 | 2.100 | 1.880 | 1.970 | 3,780 | -0.13(-6.19%) |
Mar 18, 2009 | 2.050 | 2.140 | 1.930 | 2.100 | 18,992 | +0.05(+2.44%) |
Mar 17, 2009 | 2.190 | 2.190 | 1.920 | 2.050 | 21,974 | +0.07(+3.54%) |
Mar 16, 2009 | 1.990 | 1.990 | 1.830 | 1.980 | 1,126 | +0.08(+4.21%) |
Mar 13, 2009 | 1.500 | 2.090 | 1.500 | 1.900 | 27,961 | -0.16(-7.77%) |
Mar 12, 2009 | 2.100 | 2.100 | 1.900 | 2.060 | 11,882 | +0.09(+4.57%) |
Mar 11, 2009 | 1.950 | 2.040 | 1.820 | 1.970 | 5,002 | +0.07(+3.68%) |
Mar 10, 2009 | 2.100 | 2.100 | 1.900 | 1.900 | 4,642 | -0.05(-2.56%) |
Mar 09, 2009 | 2.190 | 2.200 | 1.900 | 1.950 | 9,790 | +0.00(+0.01%) |
Mar 06, 2009 | 2.000 | 2.244 | 1.930 | 1.950 | 51,586 | +0.02(+1.03%) |
Mar 05, 2009 | 1.890 | 1.950 | 1.820 | 1.930 | 8,176 | +0.11(+6.28%) |
Mar 04, 2009 | 1.800 | 1.880 | 1.800 | 1.816 | 4,360 | -0.08(-4.42%) |