Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.150 | 2.270 | 2.150 | 2.220 | 444,980 | +0.12(+5.71%) |
May 28, 2009 | 2.040 | 2.140 | 1.920 | 2.100 | 440,949 | +0.14(+7.14%) |
May 27, 2009 | 1.950 | 2.010 | 1.860 | 1.960 | 243,415 | +0.01(+0.51%) |
May 26, 2009 | 2.070 | 2.070 | 1.900 | 1.950 | 303,396 | -0.07(-3.47%) |
May 22, 2009 | 2.060 | 2.130 | 2.010 | 2.020 | 411,565 | +0.03(+1.51%) |
May 21, 2009 | 1.890 | 2.030 | 1.810 | 1.990 | 342,504 | +0.11(+5.85%) |
May 20, 2009 | 1.790 | 1.930 | 1.780 | 1.880 | 302,002 | +0.12(+6.82%) |
May 19, 2009 | 1.660 | 1.820 | 1.660 | 1.760 | 250,795 | +0.07(+4.29%) |
May 18, 2009 | 1.690 | 1.790 | 1.650 | 1.688 | 104,243 | -0.01(-0.74%) |
May 15, 2009 | 1.670 | 1.760 | 1.650 | 1.700 | 182,005 | +0.01(+0.59%) |
May 14, 2009 | 1.690 | 1.770 | 1.660 | 1.690 | 152,015 | -0.04(-2.31%) |
May 13, 2009 | 1.800 | 1.840 | 1.700 | 1.730 | 246,316 | -0.11(-5.98%) |
May 12, 2009 | 1.860 | 1.860 | 1.730 | 1.840 | 207,613 | +0.14(+8.24%) |
May 11, 2009 | 1.670 | 1.790 | 1.670 | 1.700 | 206,264 | -0.09(-5.03%) |
May 08, 2009 | 1.680 | 1.830 | 1.680 | 1.790 | 254,120 | +0.11(+6.54%) |
May 07, 2009 | 1.800 | 1.810 | 1.630 | 1.680 | 426,940 | -0.05(-2.88%) |
May 06, 2009 | 1.650 | 1.740 | 1.650 | 1.730 | 140,244 | +0.08(+4.85%) |
May 05, 2009 | 1.640 | 1.730 | 1.630 | 1.650 | 289,547 | -0.01(-0.60%) |
May 04, 2009 | 1.590 | 1.700 | 1.590 | 1.660 | 250,991 | +0.07(+4.40%) |
May 01, 2009 | 1.560 | 1.650 | 1.560 | 1.590 | 94,578 | -0.01(-0.63%) |
Apr 30, 2009 | 1.670 | 1.670 | 1.570 | 1.600 | 145,364 | -0.07(-4.19%) |
Apr 29, 2009 | 1.630 | 1.690 | 1.620 | 1.670 | 154,150 | +0.07(+4.37%) |
Apr 28, 2009 | 1.650 | 1.670 | 1.580 | 1.600 | 129,615 | -0.09(-5.33%) |
Apr 27, 2009 | 1.640 | 1.700 | 1.618 | 1.690 | 229,225 | +0.07(+4.32%) |
Apr 24, 2009 | 1.510 | 1.620 | 1.510 | 1.620 | 258,724 | +0.12(+8.00%) |
Apr 23, 2009 | 1.490 | 1.540 | 1.460 | 1.500 | 129,113 | +0.04(+2.75%) |
Apr 22, 2009 | 1.470 | 1.480 | 1.400 | 1.460 | 95,346 | +0.04(+2.81%) |
Apr 21, 2009 | 1.450 | 1.480 | 1.420 | 1.420 | 100,796 | -0.03(-2.07%) |
Apr 20, 2009 | 1.450 | 1.450 | 1.410 | 1.450 | 151,732 | -0.01(-0.68%) |
Apr 17, 2009 | 1.410 | 1.490 | 1.410 | 1.460 | 245,337 | -0.06(-3.95%) |
Apr 16, 2009 | 1.640 | 1.640 | 1.480 | 1.520 | 270,629 | -0.11(-6.75%) |
Apr 15, 2009 | 1.680 | 1.690 | 1.600 | 1.630 | 94,863 | -0.04(-2.40%) |
Apr 14, 2009 | 1.650 | 1.700 | 1.640 | 1.670 | 214,026 | +0.03(+1.83%) |
Apr 13, 2009 | 1.540 | 1.650 | 1.540 | 1.640 | 246,359 | +0.12(+7.89%) |
Apr 09, 2009 | 1.500 | 1.550 | 1.500 | 1.520 | 226,976 | +0.02(+1.33%) |
Apr 08, 2009 | 1.410 | 1.500 | 1.410 | 1.500 | 126,332 | +0.04(+2.74%) |
Apr 07, 2009 | 1.350 | 1.480 | 1.350 | 1.460 | 141,005 | +0.06(+4.29%) |
Apr 06, 2009 | 1.370 | 1.550 | 1.370 | 1.400 | 322,931 | -0.08(-5.41%) |
Apr 03, 2009 | 1.510 | 1.520 | 1.460 | 1.480 | 178,180 | -0.03(-1.99%) |
Apr 02, 2009 | 1.550 | 1.640 | 1.480 | 1.510 | 411,275 | -0.08(-5.03%) |
Apr 01, 2009 | 1.580 | 1.690 | 1.540 | 1.590 | 375,154 | +0.04(+2.58%) |
Mar 31, 2009 | 1.610 | 1.620 | 1.540 | 1.550 | 198,501 | +0.00(+0.00%) |
Mar 30, 2009 | 1.600 | 1.690 | 1.540 | 1.550 | 212,190 | -0.19(-10.92%) |
Mar 26, 2009 | 1.940 | 1.940 | 1.700 | 1.740 | 243,214 | -0.02(-1.14%) |
Mar 25, 2009 | 1.710 | 1.840 | 1.710 | 1.760 | 299,358 | -0.03(-1.68%) |
Mar 24, 2009 | 1.900 | 1.900 | 1.700 | 1.790 | 304,544 | -0.09(-4.79%) |
Mar 23, 2009 | 1.871 | 1.940 | 1.820 | 1.880 | 733,509 | +0.14(+8.05%) |
Mar 20, 2009 | 1.700 | 1.750 | 1.650 | 1.740 | 397,962 | +0.07(+4.19%) |
Mar 19, 2009 | 1.530 | 1.740 | 1.500 | 1.670 | 864,756 | +0.14(+9.15%) |
Mar 18, 2009 | 1.360 | 1.540 | 1.250 | 1.530 | 269,007 | +0.17(+12.50%) |
Mar 17, 2009 | 1.370 | 1.440 | 1.300 | 1.360 | 208,953 | -0.01(-0.73%) |
Mar 16, 2009 | 1.280 | 1.390 | 1.280 | 1.370 | 303,758 | +0.09(+7.03%) |
Mar 13, 2009 | 1.260 | 1.290 | 1.240 | 1.280 | 0 | +0.01(+0.79%) |
Mar 12, 2009 | 1.240 | 1.270 | 1.210 | 1.270 | 93,250 | +0.09(+7.63%) |
Mar 11, 2009 | 1.110 | 1.200 | 1.110 | 1.180 | 134,060 | +0.07(+6.31%) |
Mar 10, 2009 | 1.170 | 1.180 | 1.100 | 1.110 | 269,128 | -0.09(-7.50%) |
Mar 09, 2009 | 1.270 | 1.280 | 1.180 | 1.200 | 164,656 | -0.09(-6.98%) |
Mar 06, 2009 | 1.240 | 1.360 | 1.240 | 1.290 | 0 | +0.05(+4.03%) |
Mar 05, 2009 | 1.180 | 1.250 | 1.180 | 1.240 | 174,290 | +0.08(+6.90%) |
Mar 04, 2009 | 1.150 | 1.230 | 1.150 | 1.160 | 183,695 | -0.11(-8.66%) |