Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.160 | 2.440 | 2.160 | 2.350 | 3,700 | +0.23(+10.85%) |
May 28, 2009 | 2.350 | 2.380 | 2.120 | 2.120 | 3,700 | -0.08(-3.64%) |
May 27, 2009 | 2.200 | 2.219 | 2.200 | 2.200 | 4,525 | +0.00(+0.00%) |
May 26, 2009 | 2.420 | 2.420 | 2.200 | 2.200 | 700 | +0.08(+3.77%) |
May 21, 2009 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | -0.08(-3.64%) |
May 20, 2009 | 2.100 | 2.200 | 2.100 | 2.200 | 2,390 | +0.08(+3.77%) |
May 19, 2009 | 2.150 | 2.150 | 2.110 | 2.120 | 1,900 | +0.01(+0.47%) |
May 18, 2009 | 2.110 | 2.130 | 2.110 | 2.110 | 1,300 | -0.04(-1.86%) |
May 15, 2009 | 2.070 | 2.300 | 1.970 | 2.150 | 8,800 | +0.01(+0.47%) |
May 14, 2009 | 2.150 | 2.240 | 2.050 | 2.140 | 19,200 | +0.20(+10.31%) |
May 13, 2009 | 1.905 | 2.050 | 1.860 | 1.940 | 2,028 | -0.06(-3.00%) |
May 12, 2009 | 2.000 | 2.200 | 2.000 | 2.000 | 5,800 | +0.14(+7.53%) |
May 11, 2009 | 1.900 | 1.960 | 1.860 | 1.860 | 2,100 | -0.12(-6.06%) |
May 08, 2009 | 2.000 | 2.000 | 1.980 | 1.980 | 700 | -0.02(-1.00%) |
May 07, 2009 | 2.020 | 2.020 | 2.000 | 2.000 | 6,150 | +0.00(+0.00%) |
May 06, 2009 | 1.950 | 2.000 | 1.900 | 2.000 | 7,100 | -0.10(-4.76%) |
May 05, 2009 | 2.120 | 2.150 | 1.910 | 2.100 | 4,000 | -0.05(-2.33%) |
May 04, 2009 | 2.080 | 2.150 | 2.050 | 2.150 | 15,950 | +0.20(+10.26%) |
May 01, 2009 | 1.920 | 1.950 | 1.900 | 1.950 | 8,265 | +0.15(+8.33%) |
Apr 30, 2009 | 1.900 | 1.900 | 1.800 | 1.800 | 8,502 | -0.10(-5.26%) |
Apr 29, 2009 | 2.000 | 2.120 | 1.880 | 1.900 | 22,456 | -0.05(-2.56%) |
Apr 28, 2009 | 1.830 | 2.050 | 1.790 | 1.950 | 12,771 | +0.29(+17.49%) |
Apr 27, 2009 | 2.000 | 2.000 | 1.640 | 1.660 | 1,925 | -0.14(-7.79%) |
Apr 24, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | +0.06(+3.24%) |
Apr 23, 2009 | 1.520 | 1.750 | 1.520 | 1.744 | 2,415 | +0.05(+3.17%) |
Apr 22, 2009 | 1.690 | 1.690 | 1.610 | 1.690 | 900 | +0.00(+0.00%) |
Apr 21, 2009 | 1.600 | 1.690 | 1.600 | 1.690 | 2,300 | +0.16(+10.46%) |
Apr 20, 2009 | 1.540 | 1.600 | 1.480 | 1.530 | 16,636 | -0.02(-1.29%) |
Apr 17, 2009 | 1.690 | 1.690 | 1.550 | 1.550 | 2,250 | -0.02(-1.27%) |
Apr 16, 2009 | 1.770 | 1.770 | 1.570 | 1.570 | 18,786 | -0.20(-11.29%) |
Apr 15, 2009 | 1.750 | 1.770 | 1.750 | 1.770 | 1,285 | +0.02(+1.14%) |
Apr 14, 2009 | 1.750 | 1.800 | 1.750 | 1.750 | 3,251 | +0.03(+1.74%) |
Apr 13, 2009 | 1.720 | 1.720 | 1.720 | 1.720 | 400 | +0.00(+0.00%) |
Apr 09, 2009 | 1.720 | 1.720 | 1.670 | 1.720 | 1,506 | +0.17(+10.97%) |
Apr 08, 2009 | 1.510 | 1.550 | 1.460 | 1.550 | 12,053 | -0.05(-3.13%) |
Apr 07, 2009 | 1.540 | 1.600 | 1.510 | 1.600 | 1,100 | +0.00(+0.00%) |
Apr 06, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.09(-5.33%) |
Apr 03, 2009 | 1.561 | 1.700 | 1.560 | 1.690 | 4,200 | +0.06(+3.68%) |
Apr 02, 2009 | 1.700 | 1.700 | 1.560 | 1.630 | 18,925 | -0.02(-1.21%) |
Apr 01, 2009 | 1.650 | 1.650 | 1.570 | 1.650 | 1,400 | +0.10(+6.45%) |
Mar 31, 2009 | 1.660 | 1.660 | 1.550 | 1.550 | 900 | +0.04(+2.65%) |
Mar 30, 2009 | 1.700 | 1.700 | 1.500 | 1.510 | 900 | -0.08(-5.03%) |
Mar 26, 2009 | 1.410 | 1.600 | 1.410 | 1.590 | 5,600 | +0.14(+9.66%) |
Mar 25, 2009 | 1.400 | 1.450 | 1.383 | 1.450 | 6,300 | +0.03(+2.11%) |
Mar 24, 2009 | 1.400 | 1.420 | 1.400 | 1.420 | 500 | +0.02(+1.43%) |
Mar 23, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 2,300 | +0.00(+0.00%) |
Mar 20, 2009 | 1.400 | 1.440 | 1.400 | 1.400 | 750 | -0.03(-2.10%) |
Mar 19, 2009 | 1.400 | 1.440 | 1.400 | 1.430 | 2,400 | +0.03(+2.14%) |
Mar 18, 2009 | 1.400 | 1.400 | 1.370 | 1.400 | 1,800 | +0.04(+2.94%) |
Mar 17, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | +0.00(+0.00%) |
Mar 16, 2009 | 1.270 | 1.400 | 1.270 | 1.360 | 5,400 | +0.09(+7.09%) |
Mar 13, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.03(-2.30%) |
Mar 12, 2009 | 1.250 | 1.360 | 1.250 | 1.300 | 6,617 | +0.07(+5.86%) |
Mar 11, 2009 | 1.250 | 1.290 | 1.228 | 1.228 | 3,630 | +0.06(+5.39%) |
Mar 10, 2009 | 1.250 | 1.250 | 1.050 | 1.165 | 42,900 | -0.03(-2.90%) |
Mar 09, 2009 | 1.240 | 1.300 | 1.200 | 1.200 | 1,250 | -0.01(-0.83%) |
Mar 06, 2009 | 1.170 | 1.210 | 1.160 | 1.210 | 0 | -0.08(-6.20%) |
Mar 05, 2009 | 1.250 | 1.290 | 1.220 | 1.290 | 1,100 | -0.01(-0.77%) |
Mar 04, 2009 | 1.300 | 1.320 | 1.300 | 1.300 | 10,900 | +0.06(+4.84%) |