Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.000 | 3.130 | 2.600 | 2.600 | 331,702 | -0.19(-6.81%) |
May 28, 2009 | 2.610 | 2.900 | 2.560 | 2.790 | 53,300 | -0.15(-5.10%) |
May 27, 2009 | 2.950 | 2.990 | 2.900 | 2.940 | 30,790 | +0.05(+1.73%) |
May 26, 2009 | 2.970 | 2.980 | 2.890 | 2.890 | 28,500 | -0.04(-1.37%) |
May 22, 2009 | 2.990 | 2.990 | 2.830 | 2.930 | 9,887 | +0.05(+1.74%) |
May 21, 2009 | 2.770 | 2.900 | 2.750 | 2.880 | 12,772 | +0.12(+4.35%) |
May 20, 2009 | 2.700 | 2.830 | 2.630 | 2.760 | 437,176 | +0.06(+2.22%) |
May 19, 2009 | 2.650 | 2.790 | 2.600 | 2.700 | 523,581 | +0.10(+3.85%) |
May 18, 2009 | 2.660 | 2.680 | 2.550 | 2.600 | 76,496 | -0.04(-1.52%) |
May 15, 2009 | 2.950 | 2.950 | 2.640 | 2.640 | 56,790 | -0.20(-7.04%) |
May 14, 2009 | 2.940 | 2.940 | 2.650 | 2.840 | 35,797 | +0.13(+4.80%) |
May 13, 2009 | 2.610 | 2.710 | 2.570 | 2.710 | 28,407 | +0.10(+3.83%) |
May 12, 2009 | 2.620 | 2.647 | 2.600 | 2.610 | 15,984 | -0.04(-1.51%) |
May 11, 2009 | 2.750 | 2.890 | 2.650 | 2.650 | 49,224 | -0.13(-4.68%) |
May 08, 2009 | 2.620 | 2.790 | 2.620 | 2.780 | 25,628 | +0.13(+4.91%) |
May 07, 2009 | 2.190 | 2.710 | 2.190 | 2.650 | 20,806 | +0.25(+10.42%) |
May 06, 2009 | 2.400 | 2.490 | 2.300 | 2.400 | 48,400 | -0.01(-0.41%) |
May 05, 2009 | 2.373 | 2.420 | 2.310 | 2.410 | 19,200 | +0.05(+2.12%) |
May 04, 2009 | 2.350 | 2.410 | 2.310 | 2.360 | 55,984 | -0.02(-0.84%) |
May 01, 2009 | 2.300 | 2.540 | 2.300 | 2.380 | 31,500 | +0.09(+3.93%) |
Apr 30, 2009 | 2.440 | 2.440 | 2.250 | 2.290 | 33,630 | -0.10(-4.18%) |
Apr 29, 2009 | 2.420 | 2.500 | 2.380 | 2.390 | 27,950 | +0.01(+0.42%) |
Apr 28, 2009 | 2.480 | 2.480 | 2.380 | 2.380 | 21,809 | -0.11(-4.30%) |
Apr 27, 2009 | 2.460 | 2.490 | 2.460 | 2.487 | 900 | +0.02(+0.69%) |
Apr 24, 2009 | 2.460 | 2.470 | 2.460 | 2.470 | 21,800 | +0.05(+2.07%) |
Apr 23, 2009 | 2.350 | 2.435 | 2.350 | 2.420 | 6,086 | +0.00(+0.00%) |
Apr 22, 2009 | 2.440 | 2.440 | 2.400 | 2.420 | 35,280 | -0.04(-1.57%) |
Apr 21, 2009 | 2.470 | 2.470 | 2.430 | 2.459 | 23,491 | +0.01(+0.36%) |
Apr 20, 2009 | 2.431 | 2.500 | 2.431 | 2.450 | 17,900 | -0.03(-1.21%) |
Apr 17, 2009 | 2.470 | 2.500 | 2.470 | 2.480 | 9,300 | +0.03(+1.22%) |
Apr 16, 2009 | 2.430 | 2.450 | 2.410 | 2.450 | 9,282 | +0.02(+0.82%) |
Apr 15, 2009 | 2.350 | 2.430 | 2.350 | 2.430 | 40,180 | +0.07(+2.97%) |
Apr 14, 2009 | 2.300 | 2.380 | 2.270 | 2.360 | 16,850 | +0.04(+1.72%) |
Apr 13, 2009 | 2.290 | 2.330 | 2.250 | 2.320 | 7,524 | +0.07(+3.11%) |
Apr 09, 2009 | 2.300 | 2.300 | 2.240 | 2.250 | 8,701 | +0.00(+0.00%) |
Apr 08, 2009 | 2.170 | 2.370 | 2.170 | 2.250 | 14,701 | +0.11(+5.14%) |
Apr 07, 2009 | 2.150 | 2.200 | 2.010 | 2.140 | 10,150 | +0.06(+2.88%) |
Apr 06, 2009 | 2.030 | 2.080 | 1.990 | 2.080 | 12,100 | +0.08(+4.00%) |
Apr 03, 2009 | 1.970 | 2.060 | 1.970 | 2.000 | 77,975 | +0.08(+4.17%) |
Apr 02, 2009 | 1.890 | 1.980 | 1.850 | 1.920 | 51,260 | +0.07(+3.78%) |
Apr 01, 2009 | 1.850 | 1.900 | 1.850 | 1.850 | 47,500 | -0.03(-1.60%) |
Mar 31, 2009 | 1.920 | 1.930 | 1.880 | 1.880 | 67,900 | -0.04(-2.08%) |
Mar 30, 2009 | 1.990 | 1.990 | 1.740 | 1.920 | 16,550 | +0.12(+6.67%) |
Mar 26, 2009 | 1.770 | 1.800 | 1.720 | 1.800 | 4,400 | +0.04(+2.27%) |
Mar 25, 2009 | 1.780 | 1.790 | 1.750 | 1.760 | 6,000 | -0.01(-0.56%) |
Mar 24, 2009 | 1.800 | 1.800 | 1.770 | 1.770 | 6,000 | -0.03(-1.67%) |
Mar 23, 2009 | 1.740 | 1.800 | 1.740 | 1.800 | 50,900 | +0.09(+5.26%) |
Mar 20, 2009 | 1.750 | 1.750 | 1.700 | 1.710 | 11,300 | -0.04(-2.29%) |
Mar 19, 2009 | 1.710 | 1.810 | 1.700 | 1.750 | 36,300 | +0.07(+4.17%) |
Mar 18, 2009 | 1.720 | 1.720 | 1.650 | 1.680 | 5,400 | -0.01(-0.59%) |
Mar 17, 2009 | 1.670 | 1.690 | 1.635 | 1.690 | 15,725 | +0.01(+0.59%) |
Mar 16, 2009 | 1.652 | 1.682 | 1.652 | 1.680 | 2,900 | +0.03(+1.82%) |
Mar 13, 2009 | 1.670 | 1.670 | 1.650 | 1.650 | 0 | -0.03(-1.78%) |
Mar 12, 2009 | 1.700 | 1.700 | 1.650 | 1.680 | 7,235 | -0.01(-0.60%) |
Mar 11, 2009 | 1.420 | 1.740 | 1.370 | 1.690 | 35,540 | +0.27(+19.02%) |
Mar 10, 2009 | 1.380 | 1.420 | 1.380 | 1.420 | 16,936 | +0.03(+2.15%) |
Mar 09, 2009 | 1.380 | 1.390 | 1.370 | 1.390 | 11,200 | -0.01(-0.71%) |
Mar 06, 2009 | 1.410 | 1.416 | 1.380 | 1.400 | 0 | -0.02(-1.40%) |
Mar 05, 2009 | 1.420 | 1.420 | 1.400 | 1.420 | 14,190 | -0.00(-0.01%) |
Mar 04, 2009 | 1.400 | 1.420 | 1.400 | 1.420 | 3,850 | +0.03(+2.16%) |