Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.140 | 2.160 | 2.050 | 2.120 | 170,047 | +0.11(+5.46%) |
May 28, 2009 | 1.980 | 2.080 | 1.980 | 2.010 | 148,446 | +0.05(+2.56%) |
May 27, 2009 | 2.100 | 2.100 | 1.950 | 1.960 | 195,517 | -0.08(-3.92%) |
May 26, 2009 | 2.080 | 2.080 | 1.820 | 2.040 | 203,039 | +0.07(+3.55%) |
May 22, 2009 | 1.720 | 1.970 | 1.720 | 1.970 | 337,412 | +0.20(+11.30%) |
May 21, 2009 | 1.650 | 1.820 | 1.630 | 1.770 | 338,761 | +0.12(+7.27%) |
May 20, 2009 | 1.660 | 1.670 | 1.548 | 1.650 | 370,088 | +0.14(+9.27%) |
May 19, 2009 | 1.350 | 1.540 | 1.350 | 1.510 | 826,048 | +0.16(+11.85%) |
May 18, 2009 | 1.500 | 1.500 | 1.330 | 1.350 | 121,432 | -0.01(-0.74%) |
May 15, 2009 | 1.330 | 1.390 | 1.300 | 1.360 | 146,400 | +0.04(+3.03%) |
May 14, 2009 | 1.300 | 1.350 | 1.270 | 1.320 | 160,588 | +0.00(+0.00%) |
May 13, 2009 | 1.450 | 1.450 | 1.310 | 1.320 | 440,313 | -0.07(-5.04%) |
May 12, 2009 | 1.450 | 1.450 | 1.370 | 1.390 | 204,107 | -0.01(-0.71%) |
May 11, 2009 | 1.500 | 1.550 | 1.390 | 1.400 | 195,558 | -0.12(-7.89%) |
May 08, 2009 | 1.520 | 1.550 | 1.500 | 1.520 | 265,599 | +0.00(+0.00%) |
May 07, 2009 | 1.560 | 1.690 | 1.520 | 1.520 | 180,883 | -0.03(-1.94%) |
May 06, 2009 | 1.460 | 1.570 | 1.460 | 1.550 | 174,022 | +0.06(+4.03%) |
May 05, 2009 | 1.490 | 1.580 | 1.480 | 1.490 | 148,307 | +0.04(+2.76%) |
May 04, 2009 | 1.440 | 1.450 | 1.420 | 1.450 | 212,867 | +0.05(+3.57%) |
May 01, 2009 | 1.330 | 1.400 | 1.320 | 1.400 | 90,740 | +0.09(+6.87%) |
Apr 30, 2009 | 1.380 | 1.380 | 1.260 | 1.310 | 33,532 | +0.02(+1.55%) |
Apr 29, 2009 | 1.220 | 1.290 | 1.220 | 1.290 | 62,245 | +0.08(+6.61%) |
Apr 28, 2009 | 1.240 | 1.240 | 1.150 | 1.210 | 62,898 | -0.02(-1.63%) |
Apr 27, 2009 | 1.240 | 1.270 | 1.230 | 1.230 | 42,106 | -0.01(-0.81%) |
Apr 24, 2009 | 1.360 | 1.360 | 1.220 | 1.240 | 73,388 | +0.02(+1.64%) |
Apr 23, 2009 | 1.140 | 1.230 | 1.140 | 1.220 | 126,386 | +0.08(+7.02%) |
Apr 22, 2009 | 1.160 | 1.180 | 1.140 | 1.140 | 46,690 | -0.04(-3.39%) |
Apr 21, 2009 | 1.180 | 1.200 | 1.170 | 1.180 | 128,928 | +0.00(+0.00%) |
Apr 20, 2009 | 1.130 | 1.200 | 1.130 | 1.180 | 53,800 | +0.00(+0.00%) |
Apr 17, 2009 | 1.200 | 1.200 | 1.150 | 1.180 | 84,887 | -0.03(-2.48%) |
Apr 16, 2009 | 1.220 | 1.240 | 1.200 | 1.210 | 31,699 | -0.02(-1.63%) |
Apr 15, 2009 | 1.230 | 1.250 | 1.220 | 1.230 | 28,074 | -0.01(-0.81%) |
Apr 14, 2009 | 1.200 | 1.250 | 1.200 | 1.240 | 13,100 | +0.00(+0.00%) |
Apr 13, 2009 | 1.220 | 1.240 | 1.210 | 1.240 | 31,964 | +0.02(+1.64%) |
Apr 09, 2009 | 1.190 | 1.230 | 1.190 | 1.220 | 134,345 | +0.03(+2.52%) |
Apr 08, 2009 | 1.200 | 1.200 | 1.160 | 1.190 | 55,785 | +0.00(+0.00%) |
Apr 07, 2009 | 1.250 | 1.260 | 1.190 | 1.190 | 60,900 | -0.06(-4.79%) |
Apr 06, 2009 | 1.320 | 1.340 | 1.170 | 1.250 | 79,647 | -0.09(-6.72%) |
Apr 03, 2009 | 1.360 | 1.380 | 1.340 | 1.340 | 32,450 | -0.03(-2.33%) |
Apr 02, 2009 | 1.370 | 1.400 | 1.360 | 1.372 | 100,276 | +0.00(+0.15%) |
Apr 01, 2009 | 1.320 | 1.370 | 1.320 | 1.370 | 110,311 | +0.04(+3.01%) |
Mar 31, 2009 | 1.300 | 1.330 | 1.290 | 1.330 | 24,996 | +0.04(+3.09%) |
Mar 30, 2009 | 1.270 | 1.300 | 1.270 | 1.290 | 25,004 | -0.07(-5.14%) |
Mar 26, 2009 | 1.350 | 1.380 | 1.340 | 1.360 | 42,450 | +0.01(+0.74%) |
Mar 25, 2009 | 1.330 | 1.380 | 1.313 | 1.350 | 57,162 | +0.01(+0.75%) |
Mar 24, 2009 | 1.210 | 1.340 | 1.200 | 1.340 | 72,210 | +0.06(+4.69%) |
Mar 23, 2009 | 1.290 | 1.290 | 1.270 | 1.280 | 34,010 | +0.04(+3.23%) |
Mar 20, 2009 | 1.330 | 1.330 | 1.200 | 1.240 | 74,600 | -0.04(-3.12%) |
Mar 19, 2009 | 1.300 | 1.360 | 1.260 | 1.280 | 82,105 | +0.05(+4.06%) |
Mar 18, 2009 | 1.200 | 1.240 | 1.120 | 1.230 | 37,556 | +0.06(+5.13%) |
Mar 17, 2009 | 1.080 | 1.170 | 1.080 | 1.170 | 25,855 | +0.05(+4.46%) |
Mar 16, 2009 | 1.190 | 1.190 | 1.100 | 1.120 | 109,414 | -0.11(-8.94%) |
Mar 13, 2009 | 1.230 | 1.230 | 1.180 | 1.230 | 0 | +0.01(+0.83%) |
Mar 12, 2009 | 1.200 | 1.240 | 1.200 | 1.220 | 40,995 | +0.01(+0.82%) |
Mar 11, 2009 | 1.150 | 1.210 | 1.120 | 1.210 | 39,320 | +0.06(+5.31%) |
Mar 10, 2009 | 1.220 | 1.230 | 1.130 | 1.149 | 103,865 | -0.07(-5.82%) |
Mar 09, 2009 | 1.370 | 1.370 | 1.220 | 1.220 | 70,414 | -0.15(-10.95%) |
Mar 06, 2009 | 1.520 | 1.520 | 1.360 | 1.370 | 0 | -0.01(-0.72%) |
Mar 05, 2009 | 1.240 | 1.380 | 1.240 | 1.380 | 15,800 | +0.14(+11.30%) |
Mar 04, 2009 | 1.220 | 1.250 | 1.210 | 1.240 | 34,785 | -0.01(-0.81%) |