Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.420 | 2.420 | 2.318 | 2.318 | 6,949 | -0.08(-3.19%) |
May 28, 2009 | 2.462 | 2.462 | 2.377 | 2.394 | 12,920 | -0.03(-1.05%) |
May 27, 2009 | 2.462 | 2.462 | 2.407 | 2.420 | 1,136 | +0.03(+1.42%) |
May 26, 2009 | 2.386 | 2.386 | 2.386 | 2.386 | 117 | -0.03(-1.06%) |
May 21, 2009 | 2.411 | 2.411 | 2.411 | 2.411 | 0 | -0.01(-0.35%) |
May 20, 2009 | 2.454 | 2.454 | 2.411 | 2.420 | 778 | +0.04(+1.79%) |
May 19, 2009 | 2.411 | 2.411 | 2.377 | 2.377 | 435 | -0.08(-3.45%) |
May 18, 2009 | 2.462 | 2.462 | 2.462 | 2.462 | 1,373 | +0.16(+7.01%) |
May 15, 2009 | 2.411 | 2.420 | 1.964 | 2.301 | 4,019 | -0.07(-2.87%) |
May 14, 2009 | 2.173 | 2.523 | 1.919 | 2.369 | 7,393 | +0.17(+7.57%) |
May 13, 2009 | 2.488 | 2.496 | 2.169 | 2.202 | 1,267 | -0.24(-9.71%) |
May 12, 2009 | 2.547 | 2.615 | 2.439 | 2.439 | 3,507 | -0.07(-2.95%) |
May 11, 2009 | 2.369 | 2.513 | 2.369 | 2.513 | 7,079 | +0.19(+8.03%) |
May 08, 2009 | 2.513 | 2.547 | 2.301 | 2.326 | 7,152 | -0.20(-7.74%) |
May 07, 2009 | 2.513 | 2.539 | 2.080 | 2.522 | 11,572 | +0.36(+16.47%) |
May 06, 2009 | 2.089 | 2.224 | 2.072 | 2.165 | 1,961 | -0.03(-1.16%) |
May 05, 2009 | 2.190 | 2.190 | 2.190 | 2.190 | 1,177 | +0.00(+0.00%) |
May 04, 2009 | 2.190 | 2.394 | 2.182 | 2.190 | 2,120 | +0.03(+1.17%) |
May 01, 2009 | 2.165 | 2.165 | 2.165 | 2.165 | 1,696 | -0.01(-0.39%) |
Apr 30, 2009 | 2.165 | 2.178 | 2.165 | 2.173 | 14,911 | -0.14(-6.23%) |
Apr 29, 2009 | 2.564 | 2.564 | 2.106 | 2.318 | 13,288 | -0.31(-11.94%) |
Apr 28, 2009 | 2.615 | 2.640 | 2.615 | 2.632 | 3,242 | +0.05(+1.97%) |
Apr 27, 2009 | 2.386 | 2.632 | 2.386 | 2.581 | 471 | +0.12(+4.83%) |
Apr 24, 2009 | 2.462 | 2.615 | 2.462 | 2.462 | 1,592 | +0.01(+0.35%) |
Apr 22, 2009 | 2.556 | 2.454 | 2.454 | 2.454 | 4,004 | -0.10(-3.99%) |
Apr 21, 2009 | 2.556 | 2.556 | 2.556 | 2.556 | 527 | +0.01(+0.33%) |
Apr 20, 2009 | 2.547 | 2.564 | 2.462 | 2.547 | 6,604 | -0.15(-5.66%) |
Apr 17, 2009 | 2.547 | 2.700 | 2.539 | 2.700 | 3,643 | +0.41(+17.78%) |
Apr 16, 2009 | 2.708 | 2.708 | 2.258 | 2.292 | 4,357 | -0.43(-15.89%) |
Apr 15, 2009 | 2.717 | 2.725 | 2.717 | 2.725 | 353 | +0.09(+3.55%) |
Apr 14, 2009 | 2.445 | 2.810 | 2.445 | 2.632 | 13,157 | +0.22(+9.15%) |
Apr 13, 2009 | 2.284 | 2.411 | 2.284 | 2.411 | 8,657 | +0.20(+9.23%) |
Apr 09, 2009 | 1.919 | 2.326 | 1.910 | 2.207 | 8,244 | +0.08(+4.00%) |
Apr 08, 2009 | 2.123 | 2.123 | 2.123 | 2.123 | 117 | +0.20(+10.62%) |
Apr 07, 2009 | 1.919 | 1.919 | 1.919 | 1.919 | 117 | -0.13(-6.22%) |
Apr 06, 2009 | 1.953 | 2.046 | 1.953 | 2.046 | 2,237 | +0.02(+0.84%) |
Apr 03, 2009 | 2.004 | 2.029 | 2.004 | 2.029 | 471 | +0.14(+7.18%) |
Apr 02, 2009 | 1.893 | 1.893 | 1.893 | 1.893 | 353 | -0.02(-0.89%) |
Apr 01, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 294 | -0.24(-11.00%) |
Mar 31, 2009 | 1.707 | 2.146 | 1.707 | 2.146 | 2,128 | +0.28(+14.71%) |
Mar 30, 2009 | 1.749 | 1.871 | 1.749 | 1.871 | 530 | -0.46(-19.86%) |
Mar 26, 2009 | 2.318 | 2.335 | 2.093 | 2.335 | 9,477 | +0.08(+3.38%) |
Mar 25, 2009 | 2.038 | 2.352 | 2.038 | 2.258 | 6,429 | +0.22(+10.83%) |
Mar 24, 2009 | 1.783 | 2.038 | 1.613 | 2.038 | 42,438 | +0.14(+7.62%) |
Mar 23, 2009 | 1.571 | 1.893 | 1.571 | 1.893 | 4,946 | +0.05(+2.76%) |
Mar 20, 2009 | 1.783 | 1.842 | 1.715 | 1.842 | 9,485 | +0.06(+3.33%) |
Mar 19, 2009 | 1.774 | 1.859 | 1.783 | 1.783 | 30,303 | +0.03(+1.45%) |
Mar 18, 2009 | 1.774 | 1.783 | 1.707 | 1.757 | 30,505 | +0.06(+3.50%) |
Mar 17, 2009 | 1.842 | 1.885 | 1.656 | 1.698 | 10,833 | +0.00(+0.00%) |
Mar 16, 2009 | 1.715 | 1.720 | 1.698 | 1.698 | 4,405 | -0.10(-5.66%) |
Mar 13, 2009 | 1.783 | 1.801 | 1.783 | 1.800 | 9,615 | +0.08(+4.95%) |
Mar 12, 2009 | 1.783 | 1.783 | 1.537 | 1.715 | 3,140 | -0.10(-5.61%) |
Mar 11, 2009 | 1.817 | 1.817 | 1.817 | 1.817 | 117 | +0.10(+5.94%) |
Mar 10, 2009 | 1.715 | 1.715 | 1.715 | 1.715 | 5,889 | +0.09(+5.76%) |
Mar 09, 2009 | 1.664 | 1.664 | 1.622 | 1.622 | 588 | -0.04(-2.55%) |
Mar 06, 2009 | 1.774 | 1.825 | 1.664 | 1.664 | 26,548 | -0.03(-2.00%) |
Mar 05, 2009 | 1.936 | 1.936 | 1.656 | 1.698 | 12,883 | -0.23(-11.89%) |
Mar 04, 2009 | 1.698 | 1.927 | 1.511 | 1.927 | 179,336 | +0.17(+9.66%) |