Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.817 | 1.817 | 1.737 | 1.747 | 420,937 | -0.03(-1.57%) |
May 28, 2009 | 1.719 | 1.775 | 1.667 | 1.775 | 998,654 | +0.12(+7.13%) |
May 27, 2009 | 1.706 | 1.706 | 1.622 | 1.657 | 430,495 | +0.01(+0.85%) |
May 26, 2009 | 1.594 | 1.716 | 1.567 | 1.643 | 803,703 | +0.08(+4.88%) |
May 22, 2009 | 1.560 | 1.650 | 1.539 | 1.567 | 3,997,650 | -0.30(-16.01%) |
May 21, 2009 | 2.112 | 2.112 | 1.865 | 1.865 | 316,537 | -0.21(-10.20%) |
May 20, 2009 | 2.039 | 2.171 | 2.039 | 2.077 | 72,078 | +0.08(+3.82%) |
May 19, 2009 | 2.188 | 2.188 | 1.997 | 2.001 | 111,729 | -0.05(-2.54%) |
May 18, 2009 | 2.112 | 2.115 | 2.004 | 2.053 | 87,391 | -0.09(-4.21%) |
May 15, 2009 | 2.202 | 2.206 | 2.143 | 2.143 | 5,181 | +0.06(+2.94%) |
May 14, 2009 | 2.154 | 2.161 | 2.070 | 2.082 | 44,890 | -0.09(-4.10%) |
May 13, 2009 | 1.945 | 2.171 | 1.945 | 2.171 | 68,163 | +0.31(+16.60%) |
May 12, 2009 | 2.234 | 2.234 | 1.858 | 1.862 | 138,819 | -0.27(-12.85%) |
May 11, 2009 | 2.254 | 2.261 | 2.119 | 2.136 | 70,837 | -0.12(-5.38%) |
May 08, 2009 | 2.258 | 2.293 | 2.126 | 2.258 | 35,985 | +0.00(+0.00%) |
May 07, 2009 | 2.143 | 2.258 | 2.136 | 2.258 | 24,605 | +0.15(+7.26%) |
May 06, 2009 | 2.223 | 2.223 | 2.084 | 2.105 | 13,536 | -0.04(-1.94%) |
May 05, 2009 | 2.157 | 2.157 | 2.147 | 2.147 | 2,455 | +0.00(+0.16%) |
May 04, 2009 | 2.159 | 2.255 | 2.084 | 2.143 | 25,958 | -0.02(-0.93%) |
May 01, 2009 | 2.258 | 2.324 | 2.118 | 2.163 | 32,384 | -0.00(-0.19%) |
Apr 30, 2009 | 2.334 | 2.334 | 2.140 | 2.168 | 32,583 | +0.11(+5.58%) |
Apr 29, 2009 | 2.147 | 2.147 | 2.053 | 2.053 | 4,436 | +0.00(+0.00%) |
Apr 28, 2009 | 2.001 | 2.102 | 2.001 | 2.053 | 7,197 | +0.00(+0.00%) |
Apr 27, 2009 | 2.077 | 2.154 | 2.053 | 2.053 | 16,470 | -0.00(-0.17%) |
Apr 24, 2009 | 2.015 | 2.081 | 2.015 | 2.056 | 32,701 | +0.02(+1.20%) |
Apr 23, 2009 | 2.032 | 2.042 | 1.997 | 2.032 | 23,030 | -0.03(-1.68%) |
Apr 22, 2009 | 2.070 | 2.070 | 2.067 | 2.067 | 3,448 | -0.00(-0.00%) |
Apr 21, 2009 | 2.081 | 2.084 | 2.067 | 2.067 | 15,761 | -0.05(-2.30%) |
Apr 20, 2009 | 2.122 | 2.126 | 1.999 | 2.115 | 15,119 | +0.04(+1.84%) |
Apr 17, 2009 | 1.931 | 2.077 | 1.931 | 2.077 | 2,015 | +0.10(+4.91%) |
Apr 16, 2009 | 1.928 | 2.240 | 1.909 | 1.980 | 91,692 | -0.07(-3.55%) |
Apr 15, 2009 | 1.938 | 2.060 | 1.938 | 2.053 | 29,626 | +0.14(+7.45%) |
Apr 14, 2009 | 2.119 | 2.133 | 1.898 | 1.910 | 73,293 | -0.23(-10.86%) |
Apr 13, 2009 | 2.032 | 2.254 | 2.032 | 2.143 | 42,849 | +0.03(+1.65%) |
Apr 09, 2009 | 2.112 | 2.112 | 2.032 | 2.108 | 28,987 | -0.06(-2.88%) |
Apr 08, 2009 | 2.108 | 2.306 | 2.102 | 2.171 | 3,742 | +0.09(+4.17%) |
Apr 07, 2009 | 2.086 | 2.086 | 2.084 | 2.084 | 1,439 | -0.14(-6.25%) |
Apr 06, 2009 | 2.341 | 2.341 | 2.108 | 2.223 | 30,400 | -0.08(-3.41%) |
Apr 03, 2009 | 2.258 | 2.326 | 2.223 | 2.302 | 21,591 | +0.04(+1.94%) |
Apr 02, 2009 | 2.181 | 2.341 | 2.176 | 2.258 | 81,564 | +0.16(+7.62%) |
Apr 01, 2009 | 2.018 | 2.185 | 2.018 | 2.098 | 7,772 | +0.01(+0.50%) |
Mar 31, 2009 | 2.074 | 2.128 | 2.049 | 2.088 | 9,356 | +0.03(+1.52%) |
Mar 30, 2009 | 2.161 | 2.161 | 1.928 | 2.056 | 24,674 | -0.06(-2.95%) |
Mar 26, 2009 | 1.980 | 2.119 | 1.942 | 2.119 | 9,485 | +0.18(+9.12%) |
Mar 25, 2009 | 2.070 | 2.126 | 1.844 | 1.942 | 34,160 | -0.11(-5.41%) |
Mar 24, 2009 | 2.171 | 2.171 | 1.949 | 2.053 | 59,247 | -0.11(-5.14%) |
Mar 23, 2009 | 2.206 | 2.206 | 2.039 | 2.164 | 21,729 | +0.05(+2.13%) |
Mar 20, 2009 | 2.084 | 2.119 | 2.084 | 2.119 | 3,754 | +0.09(+4.27%) |
Mar 19, 2009 | 2.188 | 2.188 | 1.963 | 2.032 | 91,375 | -0.08(-3.94%) |
Mar 18, 2009 | 1.976 | 2.147 | 1.970 | 2.115 | 36,685 | +0.15(+7.79%) |
Mar 17, 2009 | 2.008 | 2.008 | 1.921 | 1.963 | 7,962 | +0.02(+0.89%) |
Mar 16, 2009 | 1.928 | 1.987 | 1.924 | 1.945 | 7,629 | -0.09(-4.44%) |
Mar 13, 2009 | 1.910 | 2.067 | 1.754 | 2.036 | 59,011 | +0.11(+5.78%) |
Mar 12, 2009 | 1.879 | 1.924 | 1.879 | 1.924 | 13,386 | +0.03(+1.84%) |
Mar 11, 2009 | 1.893 | 1.897 | 1.670 | 1.890 | 28,710 | +0.06(+3.03%) |
Mar 10, 2009 | 1.737 | 1.907 | 1.737 | 1.834 | 23,457 | +0.10(+5.60%) |
Mar 09, 2009 | 1.657 | 1.799 | 1.650 | 1.737 | 40,217 | -0.01(-0.60%) |
Mar 06, 2009 | 1.765 | 1.895 | 1.653 | 1.747 | 57,324 | -0.07(-3.82%) |
Mar 05, 2009 | 1.921 | 2.025 | 1.806 | 1.817 | 35,084 | -0.20(-9.92%) |
Mar 04, 2009 | 1.904 | 2.042 | 1.900 | 2.017 | 10,507 | +0.27(+15.66%) |