Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.433 | 2.442 | 2.303 | 2.442 | 1,046,650 | +0.02(+0.71%) |
May 28, 2009 | 2.614 | 2.614 | 2.260 | 2.424 | 1,292,018 | +0.02(+0.72%) |
May 27, 2009 | 2.588 | 2.674 | 2.407 | 2.407 | 910,326 | -0.18(-7.00%) |
May 26, 2009 | 2.442 | 2.588 | 2.424 | 2.588 | 900,025 | +0.09(+3.45%) |
May 22, 2009 | 2.597 | 2.674 | 2.493 | 2.502 | 915,676 | -0.07(-2.68%) |
May 21, 2009 | 2.623 | 2.683 | 2.511 | 2.571 | 1,315,857 | -0.15(-5.40%) |
May 20, 2009 | 2.830 | 2.959 | 2.674 | 2.718 | 1,564,841 | -0.07(-2.48%) |
May 19, 2009 | 2.726 | 2.942 | 2.580 | 2.787 | 1,911,557 | +0.07(+2.54%) |
May 18, 2009 | 2.450 | 2.718 | 2.416 | 2.718 | 1,321,200 | +0.31(+12.90%) |
May 15, 2009 | 2.657 | 2.692 | 2.372 | 2.407 | 1,238,084 | -0.16(-6.06%) |
May 14, 2009 | 2.252 | 2.657 | 2.157 | 2.562 | 2,216,057 | +0.25(+10.82%) |
May 13, 2009 | 2.536 | 2.631 | 2.295 | 2.312 | 3,128,267 | -0.40(-14.65%) |
May 12, 2009 | 3.149 | 3.158 | 2.555 | 2.709 | 3,525,751 | -0.25(-8.45%) |
May 11, 2009 | 2.847 | 3.175 | 2.700 | 2.959 | 4,272,358 | +0.11(+3.94%) |
May 08, 2009 | 2.329 | 3.045 | 2.329 | 2.847 | 9,125,048 | +0.55(+24.06%) |
May 07, 2009 | 2.536 | 2.536 | 2.269 | 2.295 | 3,535,547 | -0.03(-1.48%) |
May 06, 2009 | 2.338 | 2.407 | 2.045 | 2.329 | 5,737,609 | -0.04(-1.82%) |
May 05, 2009 | 1.812 | 2.416 | 1.777 | 2.372 | 9,010,319 | +0.47(+25.00%) |
May 04, 2009 | 1.812 | 2.010 | 1.769 | 1.898 | 5,777,174 | +0.17(+10.00%) |
May 01, 2009 | 1.484 | 1.760 | 1.441 | 1.725 | 3,481,013 | +0.23(+15.61%) |
Apr 30, 2009 | 1.570 | 1.605 | 1.493 | 1.493 | 1,645,492 | -0.01(-0.57%) |
Apr 29, 2009 | 1.475 | 1.536 | 1.423 | 1.501 | 1,173,880 | +0.05(+3.57%) |
Apr 28, 2009 | 1.449 | 1.510 | 1.406 | 1.449 | 965,410 | +0.03(+1.82%) |
Apr 27, 2009 | 1.467 | 1.510 | 1.415 | 1.423 | 1,298,029 | -0.09(-5.71%) |
Apr 24, 2009 | 1.441 | 1.518 | 1.398 | 1.510 | 1,396,458 | +0.09(+6.71%) |
Apr 23, 2009 | 1.562 | 1.562 | 1.398 | 1.415 | 1,201,071 | -0.09(-6.29%) |
Apr 22, 2009 | 1.579 | 1.639 | 1.035 | 1.510 | 1,751,441 | -0.12(-7.41%) |
Apr 21, 2009 | 1.493 | 1.700 | 1.423 | 1.631 | 1,821,882 | +0.14(+9.25%) |
Apr 20, 2009 | 1.725 | 1.760 | 1.467 | 1.493 | 1,809,622 | -0.31(-17.22%) |
Apr 17, 2009 | 1.829 | 1.889 | 1.777 | 1.803 | 1,699,575 | -0.05(-2.79%) |
Apr 16, 2009 | 1.708 | 1.950 | 1.708 | 1.855 | 2,358,047 | +0.17(+10.26%) |
Apr 15, 2009 | 1.725 | 1.725 | 1.605 | 1.682 | 1,154,118 | -0.07(-3.94%) |
Apr 14, 2009 | 1.933 | 2.044 | 1.751 | 1.751 | 1,211,721 | -0.23(-11.74%) |
Apr 13, 2009 | 2.002 | 2.027 | 1.812 | 1.984 | 1,304,514 | -0.02(-0.86%) |
Apr 09, 2009 | 1.829 | 2.002 | 1.769 | 2.002 | 1,798,594 | +0.18(+9.95%) |
Apr 08, 2009 | 2.036 | 2.071 | 1.760 | 1.820 | 1,145,455 | -0.12(-6.22%) |
Apr 07, 2009 | 1.820 | 2.036 | 1.769 | 1.941 | 1,518,043 | +0.12(+6.64%) |
Apr 06, 2009 | 1.743 | 1.846 | 1.682 | 1.820 | 953,471 | +0.04(+2.43%) |
Apr 03, 2009 | 1.769 | 1.794 | 1.656 | 1.777 | 572,873 | +0.01(+0.49%) |
Apr 02, 2009 | 1.700 | 1.812 | 1.674 | 1.769 | 2,036,388 | +0.14(+8.47%) |
Apr 01, 2009 | 1.493 | 1.648 | 1.458 | 1.631 | 788,764 | +0.06(+3.85%) |
Mar 31, 2009 | 1.363 | 1.605 | 1.303 | 1.570 | 1,730,819 | +0.23(+17.42%) |
Mar 30, 2009 | 1.527 | 1.527 | 1.337 | 1.337 | 924,872 | -0.36(-21.32%) |
Mar 26, 2009 | 1.527 | 1.700 | 1.432 | 1.700 | 3,330,687 | +0.25(+17.26%) |
Mar 25, 2009 | 1.354 | 1.527 | 1.311 | 1.449 | 1,848,852 | +0.12(+9.09%) |
Mar 24, 2009 | 1.380 | 1.510 | 1.303 | 1.329 | 1,167,368 | -0.09(-6.10%) |
Mar 23, 2009 | 1.354 | 1.415 | 1.320 | 1.415 | 1,994,054 | +0.09(+7.19%) |
Mar 20, 2009 | 1.484 | 1.484 | 1.268 | 1.320 | 1,039,561 | -0.14(-9.47%) |
Mar 19, 2009 | 1.631 | 1.725 | 1.337 | 1.458 | 1,950,144 | -0.13(-8.15%) |
Mar 18, 2009 | 1.501 | 1.700 | 1.415 | 1.587 | 1,582,694 | +0.08(+5.14%) |
Mar 17, 2009 | 1.346 | 1.510 | 1.337 | 1.510 | 919,014 | +0.22(+16.67%) |
Mar 16, 2009 | 1.191 | 1.579 | 1.165 | 1.294 | 2,193,076 | +0.13(+11.11%) |
Mar 13, 2009 | 1.165 | 1.242 | 1.087 | 1.165 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.001 | 1.242 | 0.9490 | 1.165 | 1,609,668 | +0.09(+8.87%) |
Mar 11, 2009 | 1.199 | 1.294 | 0.9749 | 1.070 | 1,737,313 | -0.13(-10.79%) |
Mar 10, 2009 | 1.018 | 1.260 | 1.018 | 1.199 | 2,892,115 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8196 | 1.009 | 0.8196 | 0.9662 | 1,552,067 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9662 | 0.9749 | 0.8196 | 0.8282 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 1.001 | 1.061 | 0.8627 | 0.9317 | 1,921,006 | -0.16(-14.29%) |
Mar 04, 2009 | 1.156 | 1.156 | 0.8800 | 1.087 | 3,995,062 | -0.38(-25.88%) |