Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.550 | 2.810 | 2.500 | 2.574 | 18,390 | +0.05(+2.09%) |
May 28, 2009 | 2.600 | 2.600 | 2.520 | 2.521 | 6,990 | -0.13(-4.87%) |
May 27, 2009 | 2.880 | 2.880 | 2.650 | 2.650 | 10,725 | -0.15(-5.36%) |
May 26, 2009 | 2.850 | 2.900 | 2.750 | 2.800 | 5,647 | +0.00(+0.00%) |
May 22, 2009 | 2.750 | 3.000 | 2.750 | 2.800 | 42,233 | +0.06(+2.19%) |
May 21, 2009 | 2.600 | 2.750 | 2.504 | 2.740 | 35,084 | +0.09(+3.40%) |
May 20, 2009 | 2.750 | 2.750 | 2.650 | 2.650 | 9,585 | -0.05(-1.85%) |
May 19, 2009 | 2.670 | 2.730 | 2.650 | 2.700 | 15,621 | +0.08(+3.05%) |
May 18, 2009 | 2.500 | 2.710 | 2.480 | 2.620 | 28,615 | +0.12(+4.80%) |
May 15, 2009 | 2.400 | 2.500 | 2.400 | 2.500 | 20,404 | +0.05(+2.06%) |
May 14, 2009 | 2.410 | 2.460 | 2.400 | 2.450 | 4,700 | -0.00(-0.02%) |
May 13, 2009 | 2.500 | 2.500 | 2.190 | 2.450 | 49,163 | -0.08(-3.16%) |
May 12, 2009 | 2.550 | 2.650 | 2.500 | 2.530 | 10,700 | -0.02(-0.78%) |
May 11, 2009 | 2.450 | 2.650 | 2.400 | 2.550 | 18,069 | +0.07(+2.82%) |
May 08, 2009 | 2.230 | 2.543 | 2.230 | 2.480 | 20,903 | +0.25(+11.21%) |
May 07, 2009 | 2.730 | 2.730 | 2.060 | 2.230 | 79,989 | -0.25(-10.08%) |
May 06, 2009 | 2.780 | 2.780 | 2.480 | 2.480 | 44,196 | -0.06(-2.36%) |
May 05, 2009 | 2.450 | 2.550 | 2.450 | 2.540 | 38,514 | +0.04(+1.60%) |
May 04, 2009 | 2.450 | 2.620 | 2.380 | 2.500 | 56,393 | -0.05(-1.96%) |
May 01, 2009 | 2.500 | 2.590 | 2.480 | 2.550 | 36,948 | +0.15(+6.25%) |
Apr 30, 2009 | 2.330 | 2.500 | 2.270 | 2.400 | 49,110 | +0.16(+7.14%) |
Apr 29, 2009 | 1.980 | 2.270 | 1.880 | 2.240 | 44,543 | +0.29(+14.87%) |
Apr 28, 2009 | 1.840 | 1.950 | 1.790 | 1.950 | 22,850 | +0.17(+9.55%) |
Apr 27, 2009 | 1.780 | 1.920 | 1.760 | 1.780 | 36,772 | +0.02(+1.14%) |
Apr 24, 2009 | 1.740 | 1.790 | 1.740 | 1.760 | 28,735 | +0.03(+1.76%) |
Apr 23, 2009 | 1.720 | 1.750 | 1.700 | 1.730 | 9,700 | +0.03(+1.74%) |
Apr 22, 2009 | 1.750 | 1.760 | 1.700 | 1.700 | 18,981 | -0.02(-1.16%) |
Apr 21, 2009 | 1.700 | 1.760 | 1.700 | 1.720 | 50,801 | -0.04(-2.27%) |
Apr 20, 2009 | 1.700 | 1.770 | 1.690 | 1.760 | 27,880 | +0.07(+4.14%) |
Apr 17, 2009 | 1.620 | 1.700 | 1.620 | 1.690 | 48,213 | +0.09(+5.62%) |
Apr 16, 2009 | 1.570 | 1.620 | 1.560 | 1.600 | 42,835 | +0.03(+1.91%) |
Apr 15, 2009 | 1.530 | 1.570 | 1.520 | 1.570 | 19,080 | +0.03(+1.95%) |
Apr 14, 2009 | 1.550 | 1.570 | 1.510 | 1.540 | 42,006 | +0.03(+1.99%) |
Apr 13, 2009 | 1.640 | 1.650 | 1.500 | 1.510 | 65,942 | +0.01(+0.67%) |
Apr 09, 2009 | 1.420 | 1.570 | 1.350 | 1.500 | 96,369 | +0.20(+15.38%) |
Apr 08, 2009 | 1.430 | 1.430 | 1.300 | 1.300 | 49,053 | -0.13(-9.09%) |
Apr 07, 2009 | 1.500 | 1.500 | 1.430 | 1.430 | 13,900 | -0.06(-4.03%) |
Apr 06, 2009 | 1.500 | 1.500 | 1.400 | 1.490 | 23,750 | -0.06(-3.87%) |
Apr 03, 2009 | 1.600 | 1.600 | 1.470 | 1.550 | 90,350 | +0.01(+0.65%) |
Apr 02, 2009 | 1.480 | 2.000 | 1.400 | 1.540 | 331,418 | +0.17(+12.41%) |
Apr 01, 2009 | 1.400 | 1.450 | 1.350 | 1.370 | 8,770 | -0.03(-2.14%) |
Mar 31, 2009 | 1.440 | 1.450 | 1.400 | 1.400 | 13,272 | -0.04(-2.78%) |
Mar 30, 2009 | 1.600 | 1.600 | 1.400 | 1.440 | 7,700 | -0.06(-4.00%) |
Mar 26, 2009 | 1.550 | 1.550 | 1.450 | 1.500 | 3,200 | +0.00(+0.00%) |
Mar 25, 2009 | 1.580 | 1.580 | 1.450 | 1.500 | 3,474 | -0.08(-5.06%) |
Mar 24, 2009 | 1.750 | 1.750 | 1.510 | 1.580 | 8,650 | +0.00(+0.00%) |
Mar 23, 2009 | 1.570 | 1.600 | 1.570 | 1.580 | 13,185 | +0.02(+1.28%) |
Mar 20, 2009 | 1.630 | 1.650 | 1.560 | 1.560 | 21,113 | -0.11(-6.59%) |
Mar 19, 2009 | 1.650 | 1.670 | 1.630 | 1.670 | 19,850 | +0.07(+4.37%) |
Mar 18, 2009 | 1.650 | 1.650 | 1.550 | 1.600 | 1,100 | +0.00(+0.00%) |
Mar 17, 2009 | 1.650 | 1.700 | 1.600 | 1.600 | 8,727 | -0.01(-0.62%) |
Mar 16, 2009 | 1.600 | 1.780 | 1.600 | 1.610 | 7,250 | +0.16(+11.03%) |
Mar 13, 2009 | 1.330 | 1.450 | 1.250 | 1.450 | 0 | +0.25(+20.83%) |
Mar 12, 2009 | 1.220 | 1.230 | 1.200 | 1.200 | 500 | +0.01(+0.85%) |
Mar 11, 2009 | 1.200 | 1.200 | 1.160 | 1.190 | 900 | +0.00(+0.00%) |
Mar 10, 2009 | 1.290 | 1.310 | 1.190 | 1.190 | 6,200 | -0.11(-8.47%) |
Mar 09, 2009 | 1.250 | 1.300 | 1.240 | 1.300 | 600 | +0.02(+1.56%) |
Mar 06, 2009 | 1.310 | 1.389 | 1.260 | 1.280 | 0 | -0.13(-9.22%) |
Mar 05, 2009 | 1.380 | 1.410 | 1.380 | 1.410 | 500 | +0.11(+8.46%) |
Mar 04, 2009 | 1.370 | 1.370 | 1.300 | 1.300 | 2,610 | -0.05(-3.70%) |