Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.120 | 2.194 | 2.061 | 2.194 | 2,733,179 | +0.07(+3.45%) |
May 28, 2009 | 2.113 | 2.131 | 2.030 | 2.120 | 2,473,383 | +0.05(+2.35%) |
May 27, 2009 | 2.086 | 2.107 | 2.013 | 2.072 | 4,071,834 | -0.01(-0.67%) |
May 26, 2009 | 1.929 | 2.086 | 1.905 | 2.086 | 2,260,498 | +0.16(+8.51%) |
May 22, 2009 | 1.957 | 1.957 | 1.908 | 1.922 | 874,351 | -0.01(-0.54%) |
May 21, 2009 | 1.891 | 1.939 | 1.845 | 1.932 | 2,183,602 | +0.01(+0.73%) |
May 20, 2009 | 1.863 | 1.932 | 1.831 | 1.918 | 4,931,369 | +0.08(+4.55%) |
May 19, 2009 | 1.887 | 1.891 | 1.807 | 1.835 | 1,944,547 | -0.03(-1.68%) |
May 18, 2009 | 1.737 | 1.873 | 1.734 | 1.866 | 2,605,184 | +0.15(+8.94%) |
May 15, 2009 | 1.755 | 1.811 | 1.710 | 1.713 | 2,835,978 | -0.06(-3.34%) |
May 14, 2009 | 1.748 | 1.828 | 1.720 | 1.772 | 3,899,813 | +0.03(+1.80%) |
May 13, 2009 | 1.873 | 1.898 | 1.741 | 1.741 | 2,812,077 | -0.17(-8.76%) |
May 12, 2009 | 1.922 | 1.950 | 1.877 | 1.908 | 1,867,849 | +0.00(+0.18%) |
May 11, 2009 | 1.877 | 1.939 | 1.845 | 1.905 | 1,568,361 | -0.02(-0.91%) |
May 08, 2009 | 1.880 | 1.943 | 1.863 | 1.922 | 3,348,320 | +0.10(+5.54%) |
May 07, 2009 | 1.939 | 1.939 | 1.818 | 1.821 | 4,566,754 | -0.06(-3.15%) |
May 06, 2009 | 1.932 | 1.957 | 1.842 | 1.880 | 5,270,931 | -0.03(-1.82%) |
May 05, 2009 | 1.999 | 1.999 | 1.870 | 1.915 | 3,221,476 | -0.10(-4.84%) |
May 04, 2009 | 1.953 | 2.023 | 1.939 | 2.013 | 3,645,536 | +0.08(+4.14%) |
May 01, 2009 | 1.863 | 1.966 | 1.845 | 1.932 | 2,923,490 | +0.07(+3.93%) |
Apr 30, 2009 | 1.821 | 1.905 | 1.811 | 1.859 | 2,902,415 | +0.05(+2.89%) |
Apr 29, 2009 | 1.751 | 1.824 | 1.741 | 1.807 | 2,058,478 | +0.07(+3.80%) |
Apr 28, 2009 | 1.727 | 1.824 | 1.717 | 1.741 | 3,070,676 | -0.01(-0.79%) |
Apr 27, 2009 | 1.814 | 1.835 | 1.737 | 1.755 | 2,859,291 | -0.11(-5.97%) |
Apr 24, 2009 | 1.765 | 1.880 | 1.737 | 1.866 | 2,584,040 | +0.12(+6.77%) |
Apr 23, 2009 | 1.724 | 1.769 | 1.675 | 1.748 | 3,251,259 | +0.02(+1.21%) |
Apr 22, 2009 | 1.654 | 1.790 | 1.609 | 1.727 | 4,728,533 | +0.06(+3.77%) |
Apr 21, 2009 | 1.515 | 1.692 | 1.473 | 1.664 | 3,796,523 | +0.14(+9.38%) |
Apr 20, 2009 | 1.685 | 1.692 | 1.487 | 1.522 | 2,415,005 | -0.21(-12.25%) |
Apr 17, 2009 | 1.657 | 1.748 | 1.616 | 1.734 | 1,936,046 | +0.08(+5.06%) |
Apr 16, 2009 | 1.588 | 1.699 | 1.535 | 1.650 | 1,622,950 | +0.06(+3.72%) |
Apr 15, 2009 | 1.473 | 1.605 | 1.469 | 1.591 | 1,693,499 | +0.11(+7.78%) |
Apr 14, 2009 | 1.532 | 1.591 | 1.448 | 1.476 | 1,975,608 | -0.07(-4.50%) |
Apr 13, 2009 | 1.441 | 1.567 | 1.424 | 1.546 | 1,704,206 | +0.09(+5.97%) |
Apr 09, 2009 | 1.424 | 1.480 | 1.424 | 1.459 | 2,300,773 | +0.08(+5.81%) |
Apr 08, 2009 | 1.375 | 1.414 | 1.344 | 1.379 | 1,022,365 | +0.02(+1.54%) |
Apr 07, 2009 | 1.448 | 1.448 | 1.347 | 1.358 | 1,082,537 | -0.09(-6.25%) |
Apr 06, 2009 | 1.441 | 1.455 | 1.379 | 1.448 | 1,926,689 | +0.02(+1.71%) |
Apr 03, 2009 | 1.375 | 1.438 | 1.358 | 1.424 | 2,379,676 | +0.04(+3.02%) |
Apr 02, 2009 | 1.368 | 1.435 | 1.365 | 1.382 | 2,315,331 | +0.03(+2.58%) |
Apr 01, 2009 | 1.243 | 1.358 | 1.219 | 1.347 | 1,378,174 | +0.08(+6.03%) |
Mar 31, 2009 | 1.226 | 1.288 | 1.194 | 1.271 | 2,196,052 | +0.07(+5.80%) |
Mar 30, 2009 | 1.295 | 1.320 | 1.180 | 1.201 | 2,731,761 | -0.26(-18.05%) |
Mar 26, 2009 | 1.466 | 1.480 | 1.386 | 1.466 | 1,923,765 | +0.02(+1.45%) |
Mar 25, 2009 | 1.396 | 1.474 | 1.288 | 1.445 | 2,084,818 | +0.07(+4.80%) |
Mar 24, 2009 | 1.435 | 1.511 | 1.375 | 1.379 | 1,906,826 | -0.09(-5.94%) |
Mar 23, 2009 | 1.396 | 1.473 | 1.396 | 1.466 | 2,309,601 | +0.23(+18.59%) |
Mar 20, 2009 | 1.389 | 1.393 | 1.226 | 1.236 | 2,301,430 | -0.13(-9.67%) |
Mar 19, 2009 | 1.501 | 1.535 | 1.365 | 1.368 | 1,894,401 | -0.14(-9.45%) |
Mar 18, 2009 | 1.403 | 1.511 | 1.365 | 1.511 | 2,321,750 | +0.09(+6.63%) |
Mar 17, 2009 | 1.358 | 1.417 | 1.271 | 1.417 | 1,755,868 | +0.01(+0.99%) |
Mar 16, 2009 | 1.410 | 1.487 | 1.379 | 1.403 | 3,110,873 | +0.01(+0.50%) |
Mar 13, 2009 | 1.410 | 1.441 | 1.351 | 1.396 | 0 | -0.02(-1.72%) |
Mar 12, 2009 | 1.285 | 1.428 | 1.250 | 1.421 | 1,798,190 | +0.14(+10.57%) |
Mar 11, 2009 | 1.299 | 1.320 | 1.194 | 1.285 | 5,733,419 | +0.02(+1.93%) |
Mar 10, 2009 | 1.048 | 1.267 | 1.017 | 1.260 | 4,692,122 | +0.25(+24.40%) |
Mar 09, 2009 | 1.020 | 1.107 | 1.013 | 1.013 | 1,822,574 | -0.05(-4.28%) |
Mar 06, 2009 | 1.065 | 1.083 | 0.9610 | 1.058 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.170 | 1.170 | 1.058 | 1.086 | 1,433,004 | -0.08(-7.14%) |
Mar 04, 2009 | 1.125 | 1.180 | 1.097 | 1.170 | 2,579,982 | +0.05(+4.35%) |