Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.340 | 2.370 | 2.270 | 2.280 | 4,032,942 | +0.06(+2.70%) |
May 28, 2009 | 2.090 | 2.220 | 2.090 | 2.220 | 3,142,350 | +0.17(+8.29%) |
May 27, 2009 | 2.050 | 2.130 | 2.010 | 2.050 | 2,444,842 | -0.01(-0.49%) |
May 26, 2009 | 2.000 | 2.110 | 1.930 | 2.060 | 2,031,645 | -0.02(-0.96%) |
May 22, 2009 | 2.060 | 2.140 | 2.060 | 2.080 | 2,441,723 | +0.07(+3.48%) |
May 21, 2009 | 2.020 | 2.040 | 1.850 | 2.010 | 4,036,516 | -0.01(-0.50%) |
May 20, 2009 | 1.990 | 2.100 | 1.940 | 2.020 | 4,133,094 | +0.10(+5.21%) |
May 19, 2009 | 1.840 | 1.961 | 1.790 | 1.920 | 2,883,839 | +0.13(+7.26%) |
May 18, 2009 | 1.850 | 1.850 | 1.750 | 1.790 | 1,197,451 | -0.03(-1.65%) |
May 15, 2009 | 1.740 | 1.840 | 1.710 | 1.820 | 2,361,215 | +0.12(+7.05%) |
May 14, 2009 | 1.670 | 1.790 | 1.620 | 1.700 | 2,162,302 | -0.02(-1.16%) |
May 13, 2009 | 1.930 | 1.950 | 1.720 | 1.720 | 2,952,507 | -0.21(-10.88%) |
May 12, 2009 | 1.780 | 1.930 | 1.750 | 1.930 | 4,836,210 | +0.18(+10.29%) |
May 11, 2009 | 1.680 | 1.750 | 1.610 | 1.750 | 3,093,684 | +0.08(+4.79%) |
May 08, 2009 | 1.590 | 1.680 | 1.560 | 1.670 | 2,938,017 | +0.08(+5.03%) |
May 07, 2009 | 1.510 | 1.600 | 1.460 | 1.590 | 3,388,098 | +0.13(+8.90%) |
May 06, 2009 | 1.440 | 1.510 | 1.430 | 1.460 | 2,081,965 | +0.02(+1.39%) |
May 05, 2009 | 1.450 | 1.490 | 1.390 | 1.440 | 1,606,373 | +0.03(+2.13%) |
May 04, 2009 | 1.430 | 1.440 | 1.390 | 1.410 | 2,286,994 | +0.05(+3.68%) |
May 01, 2009 | 1.280 | 1.390 | 1.280 | 1.360 | 929,132 | +0.02(+1.49%) |
Apr 30, 2009 | 1.290 | 1.340 | 1.260 | 1.340 | 1,773,003 | +0.01(+0.75%) |
Apr 29, 2009 | 1.320 | 1.400 | 1.290 | 1.330 | 2,174,896 | +0.05(+3.91%) |
Apr 28, 2009 | 1.300 | 1.340 | 1.270 | 1.280 | 1,442,213 | -0.07(-5.19%) |
Apr 27, 2009 | 1.410 | 1.430 | 1.320 | 1.350 | 2,004,806 | -0.08(-5.59%) |
Apr 24, 2009 | 1.410 | 1.500 | 1.370 | 1.430 | 5,494,055 | +0.08(+5.93%) |
Apr 23, 2009 | 1.270 | 1.370 | 1.250 | 1.350 | 3,302,728 | +0.14(+11.57%) |
Apr 22, 2009 | 1.300 | 1.320 | 1.210 | 1.210 | 2,615,585 | -0.05(-3.97%) |
Apr 21, 2009 | 1.250 | 1.300 | 1.200 | 1.260 | 2,196,235 | +0.06(+5.00%) |
Apr 20, 2009 | 1.270 | 1.350 | 1.200 | 1.200 | 2,941,622 | -0.06(-4.76%) |
Apr 17, 2009 | 1.270 | 1.300 | 1.210 | 1.260 | 2,154,307 | -0.05(-3.82%) |
Apr 16, 2009 | 1.350 | 1.350 | 1.250 | 1.310 | 1,450,056 | -0.01(-0.76%) |
Apr 15, 2009 | 1.330 | 1.380 | 1.280 | 1.320 | 2,494,278 | -0.01(-0.75%) |
Apr 14, 2009 | 1.330 | 1.330 | 1.290 | 1.330 | 2,160,183 | -0.02(-1.48%) |
Apr 13, 2009 | 1.370 | 1.390 | 1.319 | 1.350 | 1,806,408 | +0.06(+4.65%) |
Apr 09, 2009 | 1.300 | 1.330 | 1.250 | 1.290 | 1,132,970 | +0.02(+1.57%) |
Apr 08, 2009 | 1.300 | 1.340 | 1.260 | 1.270 | 1,685,440 | +0.01(+0.79%) |
Apr 07, 2009 | 1.280 | 1.340 | 1.260 | 1.260 | 3,100,049 | -0.03(-2.33%) |
Apr 06, 2009 | 1.400 | 1.400 | 1.170 | 1.290 | 5,870,084 | -0.12(-8.51%) |
Apr 03, 2009 | 1.520 | 1.590 | 1.410 | 1.410 | 2,461,669 | -0.18(-11.32%) |
Apr 02, 2009 | 1.520 | 1.600 | 1.490 | 1.590 | 2,188,409 | +0.00(+0.00%) |
Apr 01, 2009 | 1.500 | 1.590 | 1.480 | 1.590 | 1,899,217 | +0.13(+8.90%) |
Mar 31, 2009 | 1.540 | 1.540 | 1.460 | 1.460 | 1,655,675 | -0.07(-4.58%) |
Mar 30, 2009 | 1.410 | 1.570 | 1.410 | 1.530 | 2,442,046 | +0.03(+2.00%) |
Mar 26, 2009 | 1.600 | 1.620 | 1.500 | 1.500 | 1,843,141 | -0.09(-5.66%) |
Mar 25, 2009 | 1.500 | 1.650 | 1.490 | 1.590 | 2,980,917 | +0.02(+1.27%) |
Mar 24, 2009 | 1.510 | 1.570 | 1.460 | 1.570 | 1,323,768 | -0.02(-1.26%) |
Mar 23, 2009 | 1.590 | 1.600 | 1.580 | 1.590 | 2,254,811 | +0.04(+2.58%) |
Mar 20, 2009 | 1.550 | 1.590 | 1.530 | 1.550 | 4,187,787 | -0.03(-1.74%) |
Mar 19, 2009 | 1.530 | 1.610 | 1.450 | 1.577 | 7,934,759 | +0.18(+12.68%) |
Mar 18, 2009 | 1.210 | 1.430 | 1.130 | 1.400 | 3,905,096 | +0.15(+12.00%) |
Mar 17, 2009 | 1.250 | 1.290 | 1.220 | 1.250 | 777,701 | -0.06(-4.58%) |
Mar 16, 2009 | 1.300 | 1.320 | 1.260 | 1.310 | 997,575 | +0.00(+0.00%) |
Mar 13, 2009 | 1.290 | 1.320 | 1.210 | 1.310 | 0 | +0.08(+6.50%) |
Mar 12, 2009 | 1.170 | 1.242 | 1.150 | 1.230 | 2,102,635 | +0.09(+7.89%) |
Mar 11, 2009 | 1.210 | 1.220 | 1.120 | 1.140 | 3,317,467 | -0.03(-2.56%) |
Mar 10, 2009 | 1.250 | 1.260 | 1.060 | 1.170 | 4,232,557 | -0.09(-7.14%) |
Mar 09, 2009 | 1.380 | 1.380 | 1.250 | 1.260 | 1,453,250 | -0.12(-8.70%) |
Mar 06, 2009 | 1.530 | 1.530 | 1.360 | 1.380 | 0 | -0.03(-2.13%) |
Mar 05, 2009 | 1.330 | 1.490 | 1.330 | 1.410 | 2,445,059 | +0.08(+6.02%) |
Mar 04, 2009 | 1.320 | 1.350 | 1.210 | 1.330 | 2,016,503 | -0.05(-3.62%) |