Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.120 | 2.200 | 2.050 | 2.050 | 19,360 | +0.03(+1.49%) |
May 28, 2009 | 2.070 | 2.070 | 2.020 | 2.020 | 5,020 | +0.02(+1.00%) |
May 27, 2009 | 2.010 | 2.050 | 2.000 | 2.000 | 7,113 | -0.06(-2.91%) |
May 26, 2009 | 2.150 | 2.150 | 2.060 | 2.060 | 6,083 | +0.01(+0.49%) |
May 22, 2009 | 2.100 | 2.130 | 2.050 | 2.050 | 1,042,055 | -0.02(-0.97%) |
May 21, 2009 | 2.050 | 2.130 | 2.050 | 2.070 | 14,687 | -0.12(-5.48%) |
May 20, 2009 | 2.130 | 2.190 | 2.100 | 2.190 | 20,300 | +0.15(+7.35%) |
May 19, 2009 | 2.240 | 2.240 | 2.040 | 2.040 | 111,308 | -0.16(-7.27%) |
May 18, 2009 | 2.100 | 2.200 | 2.100 | 2.200 | 4,140 | +0.28(+14.58%) |
May 15, 2009 | 2.010 | 2.040 | 1.920 | 1.920 | 16,429 | -0.03(-1.54%) |
May 14, 2009 | 2.030 | 2.040 | 1.940 | 1.950 | 46,993 | +0.12(+6.56%) |
May 13, 2009 | 1.830 | 1.830 | 1.830 | 1.830 | 2,735 | -0.12(-6.15%) |
May 12, 2009 | 1.940 | 1.950 | 1.910 | 1.950 | 3,946 | -0.01(-0.51%) |
May 11, 2009 | 1.990 | 1.990 | 1.960 | 1.960 | 6,391 | -0.02(-1.01%) |
May 08, 2009 | 1.990 | 1.990 | 1.930 | 1.980 | 5,464 | +0.13(+7.03%) |
May 07, 2009 | 2.000 | 2.000 | 1.850 | 1.850 | 8,626 | -0.08(-4.15%) |
May 06, 2009 | 2.070 | 2.070 | 1.930 | 1.930 | 6,915 | +0.13(+7.22%) |
May 05, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 5,290 | -0.25(-12.20%) |
May 04, 2009 | 1.890 | 2.050 | 1.750 | 2.050 | 12,316 | +0.18(+9.63%) |
May 01, 2009 | 1.700 | 1.870 | 1.700 | 1.870 | 4,470 | +0.02(+1.08%) |
Apr 30, 2009 | 1.900 | 1.900 | 1.700 | 1.850 | 2,292 | +0.15(+8.82%) |
Apr 29, 2009 | 2.000 | 2.000 | 1.700 | 1.700 | 1,770 | -0.15(-8.11%) |
Apr 28, 2009 | 1.650 | 1.900 | 1.650 | 1.850 | 2,290 | +0.15(+8.82%) |
Apr 27, 2009 | 1.750 | 1.750 | 1.700 | 1.700 | 3,197 | -0.20(-10.53%) |
Apr 24, 2009 | 1.950 | 1.950 | 1.900 | 1.900 | 4,350 | +0.20(+11.76%) |
Apr 23, 2009 | 1.850 | 1.850 | 1.650 | 1.700 | 4,185 | +0.00(+0.00%) |
Apr 22, 2009 | 1.710 | 1.850 | 1.700 | 1.700 | 5,529 | -0.20(-10.53%) |
Apr 21, 2009 | 1.650 | 1.900 | 1.650 | 1.900 | 10,105 | +0.13(+7.34%) |
Apr 20, 2009 | 1.800 | 1.900 | 1.770 | 1.770 | 4,320 | -0.13(-6.84%) |
Apr 17, 2009 | 1.850 | 1.900 | 1.850 | 1.900 | 12,990 | +0.15(+8.57%) |
Apr 16, 2009 | 1.700 | 1.940 | 1.700 | 1.750 | 10,605 | +0.00(+0.00%) |
Apr 15, 2009 | 1.800 | 1.800 | 1.700 | 1.750 | 7,007 | -0.15(-7.89%) |
Apr 13, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.20(+11.76%) |
Apr 09, 2009 | 1.700 | 1.900 | 1.700 | 1.700 | 7,551 | +0.10(+6.25%) |
Apr 08, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 1,490 | +0.00(+0.00%) |
Apr 07, 2009 | 1.610 | 1.700 | 1.600 | 1.600 | 8,170 | -0.05(-3.03%) |
Apr 06, 2009 | 1.780 | 1.780 | 1.600 | 1.650 | 4,783 | +0.00(+0.00%) |
Apr 03, 2009 | 1.800 | 1.800 | 1.650 | 1.650 | 21,012 | +0.05(+3.12%) |
Apr 02, 2009 | 1.810 | 1.820 | 1.600 | 1.600 | 7,030 | -0.05(-3.03%) |
Apr 01, 2009 | 1.550 | 1.650 | 1.550 | 1.650 | 57,855 | +0.20(+13.79%) |
Mar 31, 2009 | 1.500 | 1.550 | 1.450 | 1.450 | 12,350 | +0.05(+3.57%) |
Mar 30, 2009 | 1.450 | 1.570 | 1.400 | 1.400 | 8,555 | -0.13(-8.50%) |
Mar 26, 2009 | 1.550 | 1.650 | 1.400 | 1.530 | 7,047 | -0.02(-1.29%) |
Mar 25, 2009 | 1.630 | 1.630 | 1.550 | 1.550 | 2,808 | -0.08(-4.91%) |
Mar 24, 2009 | 1.700 | 1.700 | 1.520 | 1.630 | 20,872 | +0.18(+12.41%) |
Mar 23, 2009 | 1.430 | 1.650 | 1.450 | 1.450 | 6,346 | +0.02(+1.40%) |
Mar 20, 2009 | 1.430 | 1.600 | 1.430 | 1.430 | 2,405 | -0.22(-13.33%) |
Mar 19, 2009 | 1.550 | 1.650 | 1.400 | 1.650 | 6,907 | +0.15(+10.00%) |
Mar 18, 2009 | 1.400 | 1.500 | 1.400 | 1.500 | 2,265 | +0.15(+11.11%) |
Mar 17, 2009 | 1.360 | 1.400 | 1.350 | 1.350 | 5,063 | +0.03(+2.27%) |
Mar 16, 2009 | 1.380 | 1.510 | 1.320 | 1.320 | 2,985 | -0.03(-2.22%) |
Mar 13, 2009 | 1.450 | 1.450 | 1.300 | 1.350 | 6,452 | +0.05(+3.85%) |
Mar 12, 2009 | 1.300 | 1.400 | 1.300 | 1.300 | 3,284 | -0.07(-5.11%) |
Mar 11, 2009 | 1.370 | 1.470 | 1.370 | 1.370 | 6,070 | +0.27(+24.55%) |
Mar 10, 2009 | 1.260 | 1.310 | 1.100 | 1.100 | 4,055 | +0.10(+10.00%) |
Mar 09, 2009 | 1.000 | 1.330 | 1.000 | 1.000 | 17,060 | -0.16(-13.79%) |
Mar 06, 2009 | 1.350 | 1.350 | 1.150 | 1.160 | 9,395 | +0.01(+0.87%) |
Mar 05, 2009 | 1.000 | 1.250 | 1.000 | 1.150 | 4,869 | -0.15(-11.54%) |
Mar 04, 2009 | 1.250 | 1.320 | 1.200 | 1.300 | 11,103 | +0.15(+13.04%) |