Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.000 | 3.090 | 3.000 | 3.090 | 17,144 | +0.08(+2.66%) |
May 28, 2009 | 3.010 | 3.010 | 3.010 | 3.010 | 1,100 | +0.00(+0.00%) |
May 27, 2009 | 2.990 | 3.030 | 2.990 | 3.010 | 3,040 | +0.00(+0.00%) |
May 26, 2009 | 3.000 | 3.010 | 2.930 | 3.010 | 34,698 | +0.01(+0.33%) |
May 22, 2009 | 3.020 | 3.030 | 2.784 | 3.000 | 14,178 | +0.22(+7.91%) |
May 21, 2009 | 3.360 | 3.370 | 2.780 | 2.780 | 27,950 | -0.58(-17.26%) |
May 20, 2009 | 3.070 | 3.610 | 3.010 | 3.360 | 60,790 | +0.26(+8.39%) |
May 19, 2009 | 3.080 | 3.100 | 2.990 | 3.100 | 17,150 | +0.13(+4.38%) |
May 18, 2009 | 2.700 | 3.050 | 2.700 | 2.970 | 9,720 | +0.37(+14.23%) |
May 15, 2009 | 2.490 | 3.200 | 2.490 | 2.600 | 49,925 | +0.20(+8.33%) |
May 14, 2009 | 2.650 | 2.650 | 2.380 | 2.400 | 1,500 | -0.37(-13.36%) |
May 13, 2009 | 2.720 | 3.170 | 2.720 | 2.770 | 4,947 | -0.42(-13.17%) |
May 12, 2009 | 3.450 | 3.450 | 3.100 | 3.190 | 2,446 | -0.06(-1.85%) |
May 11, 2009 | 3.190 | 3.670 | 2.780 | 3.250 | 34,777 | +0.01(+0.31%) |
May 08, 2009 | 3.400 | 3.460 | 3.180 | 3.240 | 47,836 | +0.00(+0.00%) |
May 07, 2009 | 3.550 | 3.990 | 2.890 | 3.240 | 75,248 | -0.29(-8.22%) |
May 06, 2009 | 2.500 | 3.530 | 2.500 | 3.530 | 78,647 | +1.03(+41.20%) |
May 05, 2009 | 2.310 | 2.500 | 2.140 | 2.500 | 22,455 | +0.24(+10.62%) |
May 04, 2009 | 2.070 | 2.350 | 2.030 | 2.260 | 30,286 | +0.23(+11.33%) |
May 01, 2009 | 2.090 | 2.100 | 2.010 | 2.030 | 7,600 | -0.06(-2.87%) |
Apr 30, 2009 | 2.140 | 2.140 | 2.090 | 2.090 | 200 | +0.08(+3.98%) |
Apr 29, 2009 | 2.110 | 2.130 | 2.000 | 2.010 | 4,900 | -0.13(-6.07%) |
Apr 28, 2009 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | -0.02(-0.93%) |
Apr 27, 2009 | 2.140 | 2.180 | 2.140 | 2.160 | 850 | -0.09(-4.00%) |
Apr 24, 2009 | 2.270 | 2.270 | 2.250 | 2.250 | 2,313 | +0.00(+0.00%) |
Apr 23, 2009 | 2.280 | 2.280 | 2.220 | 2.250 | 5,615 | -0.02(-0.88%) |
Apr 22, 2009 | 2.110 | 2.270 | 2.000 | 2.270 | 15,625 | +0.06(+2.95%) |
Apr 21, 2009 | 2.150 | 2.210 | 2.110 | 2.205 | 7,342 | +0.10(+4.50%) |
Apr 20, 2009 | 2.150 | 2.150 | 2.110 | 2.110 | 1,700 | +0.19(+9.90%) |
Apr 17, 2009 | 2.070 | 2.070 | 1.920 | 1.920 | 2,881 | -0.03(-1.54%) |
Apr 16, 2009 | 2.100 | 2.130 | 1.950 | 1.950 | 5,420 | -0.07(-3.47%) |
Apr 15, 2009 | 2.050 | 2.060 | 2.020 | 2.020 | 2,700 | +0.02(+1.00%) |
Apr 14, 2009 | 1.940 | 2.150 | 1.940 | 2.000 | 4,645 | +0.07(+3.63%) |
Apr 13, 2009 | 2.000 | 2.010 | 1.910 | 1.930 | 4,131 | -0.02(-1.03%) |
Apr 09, 2009 | 1.970 | 2.010 | 1.940 | 1.950 | 2,602 | -0.06(-2.99%) |
Apr 08, 2009 | 1.970 | 2.010 | 1.960 | 2.010 | 700 | -0.01(-0.50%) |
Apr 07, 2009 | 2.190 | 2.190 | 1.950 | 2.020 | 16,125 | -0.15(-6.91%) |
Apr 06, 2009 | 2.180 | 2.200 | 2.150 | 2.170 | 20,004 | -0.01(-0.46%) |
Apr 03, 2009 | 2.030 | 2.180 | 2.030 | 2.180 | 41,709 | +0.17(+8.46%) |
Apr 02, 2009 | 1.982 | 2.010 | 1.980 | 2.010 | 1,070 | +0.06(+3.07%) |
Apr 01, 2009 | 1.960 | 1.960 | 1.950 | 1.950 | 1,155 | -0.01(-0.51%) |
Mar 31, 2009 | 1.950 | 1.970 | 1.950 | 1.960 | 800 | +0.01(+0.51%) |
Mar 30, 2009 | 1.955 | 1.970 | 1.950 | 1.950 | 1,300 | -0.13(-6.25%) |
Mar 26, 2009 | 2.010 | 2.080 | 1.950 | 2.080 | 7,494 | +0.09(+4.52%) |
Mar 25, 2009 | 1.990 | 1.990 | 1.980 | 1.990 | 1,178 | +0.02(+1.02%) |
Mar 23, 2009 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | -0.21(-9.63%) |
Mar 20, 2009 | 1.910 | 2.180 | 1.850 | 2.180 | 34,357 | +0.38(+21.11%) |
Mar 19, 2009 | 1.910 | 1.910 | 1.800 | 1.800 | 15,493 | -0.15(-7.69%) |
Mar 18, 2009 | 1.960 | 1.980 | 1.910 | 1.950 | 2,045 | +0.00(+0.00%) |
Mar 17, 2009 | 1.950 | 1.980 | 1.920 | 1.950 | 1,180 | -0.01(-0.51%) |
Mar 16, 2009 | 1.970 | 1.980 | 1.950 | 1.960 | 9,423 | +0.01(+0.51%) |
Mar 13, 2009 | 1.980 | 1.980 | 1.950 | 1.950 | 19,250 | -0.02(-1.02%) |
Mar 12, 2009 | 2.070 | 2.070 | 1.958 | 1.970 | 2,692 | -0.06(-2.96%) |
Mar 11, 2009 | 2.020 | 2.030 | 1.984 | 2.030 | 4,920 | -0.05(-2.40%) |
Mar 10, 2009 | 1.980 | 2.200 | 1.970 | 2.080 | 51,647 | +0.09(+4.52%) |
Mar 09, 2009 | 1.924 | 2.040 | 1.924 | 1.990 | 8,185 | +0.04(+2.05%) |
Mar 06, 2009 | 2.000 | 2.000 | 1.900 | 1.950 | 35,726 | +0.00(+0.00%) |
Mar 05, 2009 | 2.010 | 2.020 | 1.910 | 1.950 | 9,000 | +0.00(+0.00%) |
Mar 04, 2009 | 1.950 | 1.990 | 1.950 | 1.950 | 649 | +0.01(+0.52%) |