Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.425 | 2.425 | 2.323 | 2.323 | 6,934 | -0.08(-3.19%) |
May 28, 2009 | 2.467 | 2.467 | 2.382 | 2.399 | 12,894 | -0.03(-1.05%) |
May 27, 2009 | 2.467 | 2.467 | 2.412 | 2.425 | 1,134 | +0.03(+1.42%) |
May 26, 2009 | 2.391 | 2.391 | 2.391 | 2.391 | 117 | -0.03(-1.06%) |
May 21, 2009 | 2.416 | 2.416 | 2.416 | 2.416 | 0 | -0.01(-0.35%) |
May 20, 2009 | 2.459 | 2.459 | 2.416 | 2.425 | 776 | +0.04(+1.79%) |
May 19, 2009 | 2.416 | 2.416 | 2.382 | 2.382 | 434 | -0.09(-3.45%) |
May 18, 2009 | 2.467 | 2.467 | 2.467 | 2.467 | 1,370 | +0.16(+7.01%) |
May 15, 2009 | 2.416 | 2.425 | 1.968 | 2.306 | 4,011 | -0.07(-2.87%) |
May 14, 2009 | 2.178 | 2.528 | 1.923 | 2.374 | 7,378 | +0.17(+7.57%) |
May 13, 2009 | 2.493 | 2.501 | 2.174 | 2.207 | 1,264 | -0.24(-9.71%) |
May 12, 2009 | 2.552 | 2.620 | 2.444 | 2.444 | 3,500 | -0.07(-2.95%) |
May 11, 2009 | 2.374 | 2.518 | 2.374 | 2.518 | 7,065 | +0.19(+8.03%) |
May 08, 2009 | 2.518 | 2.552 | 2.306 | 2.331 | 7,138 | -0.20(-7.74%) |
May 07, 2009 | 2.518 | 2.544 | 2.084 | 2.527 | 11,548 | +0.36(+16.47%) |
May 06, 2009 | 2.093 | 2.229 | 2.076 | 2.169 | 1,957 | -0.03(-1.16%) |
May 05, 2009 | 2.195 | 2.195 | 2.195 | 2.195 | 1,175 | +0.00(+0.00%) |
May 04, 2009 | 2.195 | 2.399 | 2.186 | 2.195 | 2,115 | +0.03(+1.17%) |
May 01, 2009 | 2.169 | 2.169 | 2.169 | 2.169 | 1,692 | -0.01(-0.39%) |
Apr 30, 2009 | 2.169 | 2.182 | 2.169 | 2.178 | 14,880 | -0.14(-6.23%) |
Apr 29, 2009 | 2.569 | 2.569 | 2.110 | 2.323 | 13,261 | -0.31(-11.94%) |
Apr 28, 2009 | 2.620 | 2.646 | 2.620 | 2.637 | 3,235 | +0.05(+1.97%) |
Apr 27, 2009 | 2.391 | 2.637 | 2.391 | 2.586 | 470 | +0.12(+4.83%) |
Apr 24, 2009 | 2.467 | 2.620 | 2.467 | 2.467 | 1,589 | +0.01(+0.35%) |
Apr 22, 2009 | 2.561 | 2.459 | 2.459 | 2.459 | 3,996 | -0.10(-3.99%) |
Apr 21, 2009 | 2.561 | 2.561 | 2.561 | 2.561 | 526 | +0.01(+0.33%) |
Apr 20, 2009 | 2.552 | 2.569 | 2.467 | 2.552 | 6,590 | -0.15(-5.66%) |
Apr 17, 2009 | 2.552 | 2.705 | 2.544 | 2.705 | 3,635 | +0.41(+17.78%) |
Apr 16, 2009 | 2.714 | 2.714 | 2.263 | 2.297 | 4,349 | -0.43(-15.89%) |
Apr 15, 2009 | 2.722 | 2.731 | 2.722 | 2.731 | 352 | +0.09(+3.55%) |
Apr 14, 2009 | 2.450 | 2.816 | 2.450 | 2.637 | 13,130 | +0.22(+9.15%) |
Apr 13, 2009 | 2.289 | 2.416 | 2.289 | 2.416 | 8,639 | +0.20(+9.23%) |
Apr 09, 2009 | 1.923 | 2.331 | 1.914 | 2.212 | 8,227 | +0.09(+4.00%) |
Apr 08, 2009 | 2.127 | 2.127 | 2.127 | 2.127 | 117 | +0.20(+10.62%) |
Apr 07, 2009 | 1.923 | 1.923 | 1.923 | 1.923 | 117 | -0.13(-6.22%) |
Apr 06, 2009 | 1.957 | 2.050 | 1.957 | 2.050 | 2,233 | +0.02(+0.84%) |
Apr 03, 2009 | 2.008 | 2.033 | 2.008 | 2.033 | 470 | +0.14(+7.18%) |
Apr 02, 2009 | 1.897 | 1.897 | 1.897 | 1.897 | 352 | -0.02(-0.89%) |
Apr 01, 2009 | 1.914 | 1.914 | 1.914 | 1.914 | 293 | -0.24(-11.00%) |
Mar 31, 2009 | 1.710 | 2.151 | 1.710 | 2.151 | 2,123 | +0.28(+14.71%) |
Mar 30, 2009 | 1.753 | 1.875 | 1.753 | 1.875 | 528 | -0.46(-19.86%) |
Mar 26, 2009 | 2.323 | 2.340 | 2.097 | 2.340 | 9,458 | +0.08(+3.38%) |
Mar 25, 2009 | 2.042 | 2.357 | 2.042 | 2.263 | 6,416 | +0.22(+10.83%) |
Mar 24, 2009 | 1.787 | 2.042 | 1.616 | 2.042 | 42,351 | +0.14(+7.62%) |
Mar 23, 2009 | 1.574 | 1.897 | 1.574 | 1.897 | 4,936 | +0.05(+2.76%) |
Mar 20, 2009 | 1.787 | 1.846 | 1.719 | 1.846 | 9,465 | +0.06(+3.33%) |
Mar 19, 2009 | 1.778 | 1.863 | 1.787 | 1.787 | 30,241 | +0.03(+1.45%) |
Mar 18, 2009 | 1.778 | 1.787 | 1.710 | 1.761 | 30,443 | +0.06(+3.50%) |
Mar 17, 2009 | 1.846 | 1.889 | 1.659 | 1.702 | 10,811 | +0.00(+0.00%) |
Mar 16, 2009 | 1.719 | 1.723 | 1.702 | 1.702 | 4,396 | -0.10(-5.66%) |
Mar 13, 2009 | 1.787 | 1.804 | 1.787 | 1.804 | 9,596 | +0.09(+4.95%) |
Mar 12, 2009 | 1.787 | 1.787 | 1.540 | 1.719 | 3,133 | -0.10(-5.61%) |
Mar 11, 2009 | 1.821 | 1.821 | 1.821 | 1.821 | 117 | +0.10(+5.94%) |
Mar 10, 2009 | 1.719 | 1.719 | 1.719 | 1.719 | 5,877 | +0.09(+5.76%) |
Mar 09, 2009 | 1.667 | 1.667 | 1.625 | 1.625 | 587 | -0.04(-2.55%) |
Mar 06, 2009 | 1.778 | 1.829 | 1.667 | 1.667 | 26,493 | -0.03(-2.00%) |
Mar 05, 2009 | 1.940 | 1.940 | 1.659 | 1.702 | 12,856 | -0.23(-11.89%) |
Mar 04, 2009 | 1.702 | 1.931 | 1.514 | 1.931 | 178,968 | +0.17(+9.66%) |