Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.900 | 1.970 | 1.900 | 1.970 | 12,516 | +0.07(+3.68%) |
May 28, 2009 | 2.000 | 2.000 | 1.900 | 1.900 | 12,220 | -0.07(-3.55%) |
May 27, 2009 | 2.000 | 2.080 | 1.970 | 1.970 | 37,313 | -0.03(-1.50%) |
May 26, 2009 | 1.950 | 2.000 | 1.800 | 2.000 | 114,861 | +0.05(+2.56%) |
May 22, 2009 | 2.250 | 2.250 | 1.950 | 1.950 | 91,321 | -0.24(-10.96%) |
May 21, 2009 | 2.610 | 2.610 | 2.170 | 2.190 | 84,550 | -0.41(-15.77%) |
May 20, 2009 | 2.870 | 2.870 | 2.420 | 2.600 | 14,248 | -0.27(-9.41%) |
May 19, 2009 | 2.950 | 3.000 | 2.870 | 2.870 | 4,600 | -0.13(-4.33%) |
May 18, 2009 | 2.970 | 3.000 | 2.870 | 3.000 | 7,900 | +0.00(+0.00%) |
May 15, 2009 | 3.080 | 3.080 | 3.000 | 3.000 | 1,700 | -0.14(-4.46%) |
May 14, 2009 | 3.060 | 3.150 | 3.060 | 3.140 | 4,500 | +0.03(+0.96%) |
May 13, 2009 | 3.120 | 3.120 | 2.970 | 3.110 | 800 | -0.04(-1.27%) |
May 12, 2009 | 3.090 | 3.240 | 2.920 | 3.150 | 6,775 | -0.02(-0.63%) |
May 08, 2009 | 3.140 | 3.170 | 3.170 | 3.170 | 3,300 | +0.12(+3.93%) |
May 07, 2009 | 3.090 | 3.270 | 3.000 | 3.050 | 16,062 | +0.17(+5.90%) |
May 06, 2009 | 2.950 | 2.980 | 2.800 | 2.880 | 11,700 | -0.05(-1.71%) |
May 05, 2009 | 2.700 | 2.930 | 2.700 | 2.930 | 8,438 | +0.28(+10.57%) |
May 04, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 1,300 | +0.05(+1.92%) |
May 01, 2009 | 2.380 | 2.650 | 2.380 | 2.600 | 23,308 | +0.25(+10.64%) |
Apr 30, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 1,600 | +0.02(+0.86%) |
Apr 29, 2009 | 2.360 | 2.380 | 2.270 | 2.330 | 20,800 | -0.02(-0.86%) |
Apr 28, 2009 | 2.440 | 2.450 | 2.250 | 2.350 | 35,295 | -0.09(-3.69%) |
Apr 27, 2009 | 2.600 | 2.600 | 2.440 | 2.440 | 7,285 | -0.11(-4.31%) |
Apr 24, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 13,900 | +0.00(+0.00%) |
Apr 23, 2009 | 2.600 | 2.600 | 2.530 | 2.550 | 13,400 | +0.02(+0.79%) |
Apr 22, 2009 | 2.470 | 2.550 | 2.470 | 2.530 | 23,762 | +0.09(+3.69%) |
Apr 21, 2009 | 2.410 | 2.440 | 2.410 | 2.440 | 500 | -0.02(-0.81%) |
Apr 20, 2009 | 2.460 | 2.470 | 2.460 | 2.460 | 3,700 | -0.01(-0.40%) |
Apr 17, 2009 | 2.530 | 2.660 | 2.170 | 2.470 | 20,100 | -0.05(-1.98%) |
Apr 16, 2009 | 2.560 | 2.570 | 2.470 | 2.520 | 2,000 | -0.10(-3.82%) |
Apr 15, 2009 | 2.410 | 2.620 | 2.410 | 2.620 | 5,500 | +0.22(+9.17%) |
Apr 14, 2009 | 2.500 | 2.500 | 2.350 | 2.400 | 3,354 | -0.05(-2.04%) |
Apr 13, 2009 | 2.450 | 2.450 | 2.400 | 2.450 | 2,800 | -0.05(-2.00%) |
Apr 09, 2009 | 2.430 | 2.640 | 2.400 | 2.500 | 7,850 | +0.13(+5.49%) |
Apr 08, 2009 | 2.310 | 2.420 | 2.310 | 2.370 | 2,200 | +0.01(+0.42%) |
Apr 07, 2009 | 2.300 | 2.400 | 2.250 | 2.360 | 5,000 | +0.01(+0.43%) |
Apr 06, 2009 | 2.400 | 2.400 | 2.250 | 2.350 | 2,400 | -0.11(-4.47%) |
Apr 03, 2009 | 2.300 | 2.460 | 2.250 | 2.460 | 8,080 | +0.21(+9.33%) |
Apr 02, 2009 | 2.260 | 2.410 | 2.210 | 2.250 | 1,700 | +0.00(+0.00%) |
Apr 01, 2009 | 2.300 | 2.500 | 2.210 | 2.250 | 13,600 | +0.09(+4.17%) |
Mar 31, 2009 | 2.090 | 2.360 | 2.040 | 2.160 | 3,800 | +0.12(+5.88%) |
Mar 30, 2009 | 1.930 | 2.240 | 1.930 | 2.040 | 1,300 | -0.16(-7.27%) |
Mar 26, 2009 | 2.270 | 2.420 | 2.000 | 2.200 | 3,870 | -0.03(-1.35%) |
Mar 25, 2009 | 1.940 | 2.230 | 1.940 | 2.230 | 17,550 | +0.29(+14.95%) |
Mar 24, 2009 | 1.850 | 1.940 | 1.750 | 1.940 | 2,700 | +0.04(+2.11%) |
Mar 23, 2009 | 1.530 | 1.900 | 1.530 | 1.900 | 2,351 | +0.15(+8.57%) |
Mar 20, 2009 | 1.730 | 1.750 | 1.630 | 1.750 | 800 | -0.03(-1.69%) |
Mar 19, 2009 | 1.680 | 1.800 | 1.550 | 1.780 | 1,800 | +0.05(+2.89%) |
Mar 18, 2009 | 1.630 | 1.780 | 1.550 | 1.730 | 3,200 | +0.01(+0.58%) |
Mar 17, 2009 | 1.800 | 1.820 | 1.550 | 1.720 | 7,100 | -0.13(-7.03%) |
Mar 16, 2009 | 1.680 | 1.950 | 1.680 | 1.850 | 15,265 | +0.15(+8.82%) |
Mar 13, 2009 | 1.700 | 1.750 | 1.605 | 1.700 | 0 | -0.05(-2.86%) |
Mar 12, 2009 | 1.700 | 1.840 | 1.510 | 1.750 | 8,610 | +0.00(+0.00%) |
Mar 11, 2009 | 1.700 | 1.780 | 1.620 | 1.750 | 6,400 | +0.00(+0.00%) |
Mar 10, 2009 | 1.650 | 1.750 | 1.470 | 1.750 | 7,400 | +0.11(+6.71%) |
Mar 09, 2009 | 1.790 | 1.790 | 1.560 | 1.640 | 750 | +0.00(+0.00%) |
Mar 06, 2009 | 1.510 | 1.640 | 1.510 | 1.640 | 0 | +0.02(+1.23%) |
Mar 05, 2009 | 1.550 | 1.640 | 1.500 | 1.620 | 1,600 | -0.01(-0.61%) |
Mar 04, 2009 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.14(+9.40%) |