Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.927 | 2.092 | 1.926 | 2.092 | 29,252 | +0.03(+1.27%) |
May 28, 2009 | 2.005 | 2.066 | 2.005 | 2.066 | 344 | -0.02(-0.84%) |
May 27, 2009 | 2.005 | 2.083 | 2.005 | 2.083 | 4,008 | -0.10(-4.40%) |
May 26, 2009 | 1.770 | 2.179 | 1.770 | 2.179 | 16,876 | +0.19(+9.65%) |
May 22, 2009 | 2.223 | 2.223 | 1.944 | 1.988 | 4,293 | -0.24(-10.59%) |
May 21, 2009 | 2.223 | 2.223 | 2.223 | 2.223 | 688 | +0.02(+0.79%) |
May 20, 2009 | 2.197 | 2.205 | 2.197 | 2.205 | 559 | -0.15(-6.29%) |
May 19, 2009 | 2.397 | 2.397 | 2.203 | 2.354 | 1,308 | -0.00(-0.00%) |
May 18, 2009 | 2.354 | 2.354 | 2.354 | 2.354 | 917 | +0.13(+5.88%) |
May 15, 2009 | 2.432 | 2.432 | 2.223 | 2.223 | 504 | -0.00(-0.00%) |
May 14, 2009 | 2.232 | 2.232 | 2.223 | 2.223 | 1,037 | +0.00(+0.00%) |
May 13, 2009 | 2.223 | 2.223 | 2.223 | 2.223 | 229 | -0.13(-5.56%) |
May 12, 2009 | 2.319 | 2.354 | 2.197 | 2.354 | 8,578 | +0.03(+1.50%) |
May 11, 2009 | 2.319 | 2.319 | 2.319 | 2.319 | 803 | -0.03(-1.48%) |
May 08, 2009 | 2.362 | 2.362 | 2.354 | 2.354 | 14,929 | -0.03(-1.10%) |
May 07, 2009 | 2.354 | 2.397 | 2.354 | 2.380 | 4,015 | -0.15(-5.86%) |
May 06, 2009 | 2.528 | 2.528 | 2.354 | 2.528 | 13,077 | +0.04(+1.75%) |
May 05, 2009 | 2.537 | 2.537 | 2.441 | 2.484 | 3,326 | -0.03(-1.38%) |
May 04, 2009 | 2.519 | 2.615 | 2.519 | 2.519 | 22,171 | +0.19(+8.09%) |
May 01, 2009 | 2.397 | 2.397 | 2.331 | 2.331 | 1,835 | -0.08(-3.48%) |
Apr 30, 2009 | 2.441 | 2.441 | 2.406 | 2.415 | 2,294 | -0.18(-7.05%) |
Apr 29, 2009 | 2.589 | 2.742 | 2.484 | 2.598 | 8,332 | +0.28(+12.03%) |
Apr 27, 2009 | 2.319 | 2.319 | 2.319 | 2.319 | 3,441 | +0.00(+0.00%) |
Apr 24, 2009 | 2.319 | 2.319 | 2.319 | 2.319 | 2,203 | +0.05(+2.31%) |
Apr 23, 2009 | 2.179 | 2.327 | 2.179 | 2.266 | 12,504 | +0.02(+1.09%) |
Apr 21, 2009 | 2.310 | 2.242 | 2.242 | 2.242 | 688 | -0.07(-2.94%) |
Apr 17, 2009 | 2.179 | 2.397 | 2.179 | 2.310 | 1,606 | -0.03(-1.49%) |
Apr 16, 2009 | 2.092 | 2.397 | 2.092 | 2.345 | 2,007 | +0.25(+12.08%) |
Apr 15, 2009 | 2.179 | 2.179 | 2.092 | 2.092 | 10,324 | -0.09(-4.00%) |
Apr 14, 2009 | 2.049 | 2.179 | 2.005 | 2.179 | 8,144 | -0.02(-0.79%) |
Apr 13, 2009 | 1.935 | 2.197 | 1.935 | 2.197 | 9,566 | +0.19(+9.57%) |
Apr 09, 2009 | 2.005 | 2.005 | 2.005 | 2.005 | 504 | +0.05(+2.68%) |
Apr 07, 2009 | 2.022 | 2.049 | 1.935 | 1.953 | 4,336 | +0.02(+0.90%) |
Apr 06, 2009 | 1.935 | 1.947 | 1.927 | 1.935 | 1,835 | -0.03(-1.77%) |
Apr 03, 2009 | 1.927 | 2.162 | 1.927 | 1.970 | 458 | +0.02(+0.89%) |
Apr 02, 2009 | 2.136 | 2.171 | 1.944 | 1.953 | 2,360 | +0.06(+3.23%) |
Apr 01, 2009 | 1.892 | 1.892 | 1.892 | 1.892 | 114 | -0.20(-9.58%) |
Mar 31, 2009 | 1.804 | 2.092 | 1.804 | 2.092 | 344 | +0.17(+9.09%) |
Mar 30, 2009 | 1.918 | 1.918 | 1.909 | 1.918 | 1,563 | -0.09(-4.35%) |
Mar 25, 2009 | 2.005 | 2.005 | 2.005 | 2.005 | 803 | +0.09(+4.55%) |
Mar 24, 2009 | 2.171 | 2.179 | 1.918 | 1.918 | 4,017 | +0.01(+0.46%) |
Mar 23, 2009 | 2.066 | 2.066 | 1.909 | 1.909 | 4,894 | +0.00(+0.00%) |
Mar 20, 2009 | 1.918 | 1.918 | 1.892 | 1.909 | 1,583 | +0.07(+3.79%) |
Mar 19, 2009 | 1.839 | 1.839 | 1.839 | 1.839 | 114 | +0.01(+0.48%) |
Mar 18, 2009 | 1.770 | 1.831 | 1.770 | 1.831 | 816 | +0.05(+2.94%) |
Mar 17, 2009 | 1.804 | 1.813 | 1.778 | 1.778 | 2,805 | +0.00(+0.01%) |
Mar 16, 2009 | 1.804 | 1.804 | 1.761 | 1.778 | 1,720 | -0.00(-0.23%) |
Mar 13, 2009 | 1.743 | 1.787 | 1.674 | 1.782 | 21,155 | +0.05(+2.75%) |
Mar 12, 2009 | 1.534 | 1.770 | 1.534 | 1.735 | 9,425 | +0.14(+8.74%) |
Mar 11, 2009 | 1.595 | 1.595 | 1.595 | 1.595 | 114 | +0.09(+5.78%) |
Mar 10, 2009 | 1.700 | 1.787 | 1.508 | 1.508 | 10,439 | -0.10(-6.18%) |
Mar 09, 2009 | 1.700 | 1.700 | 1.526 | 1.607 | 14,798 | -0.14(-8.26%) |
Mar 06, 2009 | 1.743 | 1.752 | 1.656 | 1.752 | 2,862 | +0.01(+0.50%) |
Mar 05, 2009 | 1.743 | 1.743 | 1.743 | 1.743 | 114 | +0.00(+0.00%) |
Mar 04, 2009 | 1.831 | 1.874 | 1.700 | 1.743 | 9,065 | -0.05(-2.91%) |