Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.233 | 2.382 | 2.134 | 2.134 | 234,685 | -0.13(-5.82%) |
May 28, 2009 | 2.373 | 2.373 | 2.266 | 2.266 | 228,192 | -0.11(-4.51%) |
May 27, 2009 | 2.307 | 2.431 | 2.307 | 2.373 | 76,305 | +0.02(+1.05%) |
May 26, 2009 | 2.513 | 2.513 | 2.341 | 2.349 | 159,649 | -0.05(-2.06%) |
May 22, 2009 | 2.307 | 2.645 | 2.307 | 2.398 | 72,610 | +0.07(+2.83%) |
May 21, 2009 | 2.373 | 2.373 | 2.192 | 2.332 | 79,175 | -0.05(-2.08%) |
May 20, 2009 | 2.472 | 2.596 | 2.373 | 2.382 | 264,412 | -0.08(-3.34%) |
May 19, 2009 | 2.588 | 2.777 | 2.424 | 2.464 | 367,739 | -0.09(-3.55%) |
May 18, 2009 | 2.390 | 2.571 | 2.390 | 2.555 | 324,514 | +0.25(+10.71%) |
May 15, 2009 | 2.324 | 2.365 | 2.209 | 2.307 | 1,211,293 | +0.18(+8.53%) |
May 14, 2009 | 2.060 | 2.266 | 1.994 | 2.126 | 342,663 | +0.00(+0.00%) |
May 13, 2009 | 2.060 | 2.225 | 1.945 | 2.126 | 262,689 | -0.10(-4.44%) |
May 12, 2009 | 2.192 | 2.349 | 2.184 | 2.225 | 298,718 | +0.02(+1.12%) |
May 11, 2009 | 2.027 | 2.217 | 1.978 | 2.200 | 220,574 | +0.06(+2.69%) |
May 08, 2009 | 1.689 | 2.143 | 1.689 | 2.143 | 657,962 | +0.40(+22.64%) |
May 07, 2009 | 1.821 | 1.945 | 1.747 | 1.747 | 478,418 | -0.11(-5.78%) |
May 06, 2009 | 1.772 | 1.854 | 1.742 | 1.854 | 664,705 | +0.08(+4.65%) |
May 05, 2009 | 1.615 | 1.772 | 1.607 | 1.772 | 258,146 | +0.14(+8.59%) |
May 04, 2009 | 1.607 | 1.640 | 1.566 | 1.632 | 119,411 | +0.07(+4.21%) |
May 01, 2009 | 1.566 | 1.566 | 1.483 | 1.566 | 59,104 | +0.02(+1.60%) |
Apr 30, 2009 | 1.533 | 1.566 | 1.508 | 1.541 | 65,678 | +0.05(+3.32%) |
Apr 29, 2009 | 1.492 | 1.582 | 1.492 | 1.492 | 181,450 | -0.07(-4.74%) |
Apr 28, 2009 | 1.566 | 1.582 | 1.536 | 1.566 | 83,068 | +0.02(+1.06%) |
Apr 27, 2009 | 1.500 | 1.591 | 1.500 | 1.549 | 36,225 | -0.04(-2.59%) |
Apr 24, 2009 | 1.574 | 1.623 | 1.574 | 1.591 | 355,275 | -0.02(-1.03%) |
Apr 23, 2009 | 1.591 | 1.615 | 1.574 | 1.607 | 132,721 | +0.01(+0.52%) |
Apr 22, 2009 | 1.599 | 1.648 | 1.599 | 1.599 | 211,203 | -0.01(-0.51%) |
Apr 21, 2009 | 1.616 | 1.632 | 1.599 | 1.607 | 193,358 | -0.01(-0.51%) |
Apr 20, 2009 | 1.648 | 1.673 | 1.599 | 1.615 | 29,656 | -0.08(-4.85%) |
Apr 17, 2009 | 1.648 | 1.722 | 1.640 | 1.698 | 157,679 | +0.04(+2.49%) |
Apr 16, 2009 | 1.706 | 1.706 | 1.632 | 1.656 | 273,906 | +0.01(+0.50%) |
Apr 15, 2009 | 1.665 | 1.665 | 1.607 | 1.648 | 441,834 | +0.01(+0.50%) |
Apr 14, 2009 | 1.640 | 1.739 | 1.640 | 1.640 | 110,351 | +0.00(+0.00%) |
Apr 13, 2009 | 1.648 | 1.665 | 1.615 | 1.640 | 211,004 | +0.01(+0.50%) |
Apr 09, 2009 | 1.640 | 1.648 | 1.623 | 1.632 | 1,076,400 | +0.09(+5.88%) |
Apr 08, 2009 | 1.500 | 1.549 | 1.492 | 1.541 | 361,709 | +0.03(+2.19%) |
Apr 07, 2009 | 1.508 | 1.549 | 1.508 | 1.508 | 1,314 | -0.02(-1.61%) |
Apr 06, 2009 | 1.525 | 1.566 | 1.442 | 1.533 | 54,545 | +0.02(+1.09%) |
Apr 03, 2009 | 1.632 | 1.640 | 1.500 | 1.516 | 49,803 | -0.13(-8.00%) |
Apr 02, 2009 | 1.558 | 1.648 | 1.417 | 1.648 | 211,572 | +0.16(+11.11%) |
Apr 01, 2009 | 1.417 | 1.541 | 1.401 | 1.483 | 141,910 | +0.01(+0.56%) |
Mar 31, 2009 | 1.599 | 1.648 | 1.409 | 1.475 | 70,288 | +0.03(+2.29%) |
Mar 30, 2009 | 1.409 | 1.459 | 1.319 | 1.442 | 67,799 | -0.02(-1.69%) |
Mar 26, 2009 | 1.409 | 1.483 | 1.384 | 1.467 | 163,168 | +0.02(+1.71%) |
Mar 25, 2009 | 1.426 | 1.442 | 1.286 | 1.442 | 78,510 | +0.00(+0.00%) |
Mar 24, 2009 | 1.442 | 1.459 | 1.360 | 1.442 | 28,516 | +0.00(+0.00%) |
Mar 23, 2009 | 1.384 | 1.464 | 1.360 | 1.442 | 62,372 | +0.12(+8.70%) |
Mar 20, 2009 | 1.360 | 1.360 | 1.327 | 1.327 | 4,004 | -0.02(-1.23%) |
Mar 19, 2009 | 1.401 | 1.409 | 1.277 | 1.343 | 313,175 | -0.07(-5.23%) |
Mar 18, 2009 | 1.549 | 1.549 | 1.393 | 1.417 | 186,545 | -0.03(-2.27%) |
Mar 17, 2009 | 1.360 | 1.475 | 1.319 | 1.450 | 170,115 | +0.01(+0.57%) |
Mar 16, 2009 | 1.459 | 1.516 | 1.368 | 1.442 | 47,203 | +0.01(+0.58%) |
Mar 13, 2009 | 1.459 | 1.508 | 1.426 | 1.434 | 67,398 | +0.02(+1.16%) |
Mar 12, 2009 | 1.393 | 1.599 | 1.352 | 1.417 | 113,501 | +0.00(+0.00%) |
Mar 11, 2009 | 1.401 | 1.450 | 1.384 | 1.417 | 27,060 | +0.00(+0.00%) |
Mar 10, 2009 | 1.384 | 1.417 | 1.384 | 1.417 | 26,729 | +0.13(+10.26%) |
Mar 09, 2009 | 1.286 | 1.360 | 1.286 | 1.286 | 32,035 | +0.00(+0.00%) |
Mar 06, 2009 | 1.417 | 1.417 | 1.277 | 1.286 | 23,692 | -0.07(-5.45%) |
Mar 05, 2009 | 1.335 | 1.368 | 1.154 | 1.360 | 30,831 | -0.02(-1.79%) |
Mar 04, 2009 | 1.401 | 1.409 | 1.360 | 1.384 | 18,429 | +0.02(+1.20%) |