Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.290 | 2.378 | 2.260 | 2.310 | 5,344 | -0.08(-3.34%) |
May 28, 2009 | 2.360 | 2.490 | 2.350 | 2.390 | 1,875 | +0.04(+1.61%) |
May 27, 2009 | 2.300 | 2.400 | 2.277 | 2.352 | 5,470 | +0.10(+4.53%) |
May 26, 2009 | 2.200 | 2.290 | 2.200 | 2.250 | 8,255 | -0.04(-1.74%) |
May 22, 2009 | 2.430 | 2.500 | 2.160 | 2.290 | 32,828 | +0.18(+8.53%) |
May 21, 2009 | 2.220 | 2.220 | 2.110 | 2.110 | 3,300 | -0.13(-5.80%) |
May 20, 2009 | 2.500 | 2.500 | 2.240 | 2.240 | 4,739 | -0.01(-0.44%) |
May 19, 2009 | 2.550 | 2.550 | 2.250 | 2.250 | 2,350 | -0.23(-9.27%) |
May 18, 2009 | 2.360 | 2.570 | 2.150 | 2.480 | 31,051 | +0.18(+7.83%) |
May 15, 2009 | 2.220 | 2.350 | 2.220 | 2.300 | 5,200 | +0.00(+0.00%) |
May 14, 2009 | 2.050 | 2.300 | 2.050 | 2.300 | 5,071 | -0.01(-0.43%) |
May 13, 2009 | 2.250 | 2.370 | 2.230 | 2.310 | 22,056 | +0.05(+2.21%) |
May 12, 2009 | 2.550 | 2.560 | 2.250 | 2.260 | 32,419 | -0.29(-11.37%) |
May 11, 2009 | 2.930 | 2.940 | 2.510 | 2.550 | 58,894 | -0.36(-12.37%) |
May 08, 2009 | 2.780 | 2.930 | 2.780 | 2.910 | 13,361 | +0.16(+5.82%) |
May 07, 2009 | 2.870 | 2.890 | 2.700 | 2.750 | 14,593 | -0.05(-1.79%) |
May 06, 2009 | 2.820 | 2.823 | 2.640 | 2.800 | 24,393 | +0.00(+0.00%) |
May 05, 2009 | 2.554 | 2.800 | 2.540 | 2.800 | 38,075 | +0.25(+9.78%) |
May 04, 2009 | 2.450 | 2.590 | 2.440 | 2.550 | 2,150 | +0.20(+8.53%) |
May 01, 2009 | 2.290 | 2.370 | 2.250 | 2.350 | 17,098 | +0.05(+2.17%) |
Apr 30, 2009 | 2.260 | 2.350 | 2.250 | 2.300 | 6,912 | +0.05(+2.22%) |
Apr 29, 2009 | 2.330 | 2.500 | 2.250 | 2.250 | 18,958 | +0.00(+0.00%) |
Apr 28, 2009 | 2.380 | 2.730 | 2.250 | 2.250 | 57,885 | -0.26(-10.36%) |
Apr 27, 2009 | 2.240 | 2.750 | 2.150 | 2.510 | 60,335 | +0.31(+14.09%) |
Apr 24, 2009 | 1.984 | 2.250 | 1.984 | 2.200 | 4,800 | +0.01(+0.46%) |
Apr 23, 2009 | 2.000 | 2.250 | 1.900 | 2.190 | 27,116 | +0.19(+9.50%) |
Apr 22, 2009 | 1.730 | 2.000 | 1.680 | 2.000 | 55,267 | +0.24(+13.64%) |
Apr 21, 2009 | 1.720 | 1.840 | 1.720 | 1.760 | 7,300 | -0.09(-4.86%) |
Apr 20, 2009 | 1.860 | 2.010 | 1.840 | 1.850 | 36,322 | +0.00(+0.00%) |
Apr 17, 2009 | 1.560 | 1.990 | 1.560 | 1.850 | 59,689 | +0.30(+19.35%) |
Apr 16, 2009 | 1.360 | 1.650 | 1.350 | 1.550 | 24,042 | +0.34(+28.10%) |
Apr 15, 2009 | 1.390 | 1.600 | 1.210 | 1.210 | 11,250 | -0.23(-15.97%) |
Apr 14, 2009 | 1.510 | 1.580 | 1.390 | 1.440 | 44,103 | -0.04(-2.70%) |
Apr 13, 2009 | 1.200 | 1.480 | 1.062 | 1.480 | 67,570 | +0.33(+28.70%) |
Apr 09, 2009 | 1.050 | 1.170 | 1.010 | 1.150 | 39,770 | +0.10(+9.52%) |
Apr 08, 2009 | 0.9800 | 1.060 | 0.8600 | 1.050 | 53,800 | +0.13(+14.13%) |
Apr 07, 2009 | 0.8200 | 0.9700 | 0.8100 | 0.9200 | 29,780 | +0.11(+13.58%) |
Apr 06, 2009 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 6,160 | -0.06(-6.90%) |
Apr 03, 2009 | 0.9700 | 0.9700 | 0.8001 | 0.8700 | 17,980 | -0.07(-7.45%) |
Apr 02, 2009 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 5,000 | +0.08(+9.30%) |
Apr 01, 2009 | 0.7500 | 0.8600 | 0.7500 | 0.8600 | 5,400 | -0.08(-8.27%) |
Mar 31, 2009 | 0.8900 | 0.9400 | 0.7800 | 0.9375 | 7,100 | +0.04(+4.46%) |
Mar 30, 2009 | 0.8800 | 0.9752 | 0.8450 | 0.8975 | 16,950 | +0.07(+8.13%) |
Mar 26, 2009 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 5,100 | -0.01(-1.19%) |
Mar 25, 2009 | 0.7500 | 0.8600 | 0.7500 | 0.8400 | 27,648 | +0.08(+10.53%) |
Mar 24, 2009 | 0.8100 | 0.8100 | 0.7100 | 0.7600 | 9,820 | -0.08(-9.52%) |
Mar 23, 2009 | 0.8200 | 0.8400 | 0.7000 | 0.8400 | 51,088 | +0.14(+20.00%) |
Mar 20, 2009 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 19,700 | -0.04(-5.41%) |
Mar 19, 2009 | 0.8000 | 0.9900 | 0.7300 | 0.7400 | 13,955 | +0.02(+2.35%) |
Mar 18, 2009 | 0.7500 | 0.8500 | 0.7000 | 0.7230 | 46,811 | +0.00(+0.42%) |
Mar 17, 2009 | 0.8100 | 0.8500 | 0.7200 | 0.7200 | 22,500 | -0.09(-11.11%) |
Mar 16, 2009 | 0.9100 | 0.9100 | 0.8100 | 0.8100 | 20,992 | -0.10(-10.99%) |
Mar 13, 2009 | 0.9100 | 1.090 | 0.9100 | 0.9100 | 1,350 | +0.01(+1.11%) |
Mar 12, 2009 | 0.9000 | 1.040 | 0.8100 | 0.9000 | 30,268 | +0.00(+0.00%) |
Mar 11, 2009 | 0.9600 | 0.9720 | 0.9000 | 0.9000 | 9,170 | -0.05(-5.26%) |
Mar 10, 2009 | 0.9501 | 0.9501 | 0.9500 | 0.9500 | 2,267 | +0.05(+5.56%) |
Mar 09, 2009 | 1.000 | 1.100 | 0.9000 | 0.9000 | 6,190 | -0.04(-4.26%) |
Mar 06, 2009 | 0.9000 | 0.9460 | 0.9000 | 0.9400 | 500 | -0.06(-6.00%) |
Mar 05, 2009 | 0.9200 | 1.000 | 0.9100 | 1.000 | 11,500 | +0.08(+8.70%) |
Mar 04, 2009 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 3,500 | +0.03(+3.37%) |