Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.600 | 2.610 | 2.450 | 2.500 | 140,636 | -0.06(-2.34%) |
May 28, 2009 | 2.510 | 2.600 | 2.490 | 2.560 | 176,216 | +0.07(+2.81%) |
May 27, 2009 | 2.520 | 2.590 | 2.350 | 2.490 | 151,051 | -0.15(-5.68%) |
May 26, 2009 | 2.470 | 2.700 | 2.310 | 2.640 | 147,858 | +0.14(+5.60%) |
May 22, 2009 | 2.540 | 2.600 | 2.380 | 2.500 | 182,105 | -0.01(-0.40%) |
May 21, 2009 | 2.170 | 2.520 | 2.170 | 2.510 | 167,915 | +0.30(+13.57%) |
May 20, 2009 | 2.110 | 2.590 | 2.110 | 2.210 | 165,738 | -0.14(-5.96%) |
May 19, 2009 | 2.480 | 2.600 | 2.330 | 2.350 | 136,865 | +0.05(+2.17%) |
May 18, 2009 | 2.160 | 2.380 | 1.960 | 2.300 | 318,546 | +0.19(+9.00%) |
May 15, 2009 | 2.300 | 2.360 | 2.070 | 2.110 | 187,916 | -0.20(-8.66%) |
May 14, 2009 | 2.140 | 2.460 | 2.140 | 2.310 | 151,401 | +0.17(+7.94%) |
May 13, 2009 | 2.470 | 2.549 | 2.000 | 2.140 | 293,921 | -0.38(-15.08%) |
May 12, 2009 | 3.020 | 3.350 | 2.310 | 2.520 | 380,408 | -0.44(-14.86%) |
May 11, 2009 | 3.180 | 3.260 | 2.810 | 2.960 | 323,067 | -0.24(-7.50%) |
May 08, 2009 | 2.840 | 3.670 | 2.640 | 3.200 | 389,637 | +0.44(+15.94%) |
May 07, 2009 | 2.780 | 2.910 | 2.700 | 2.760 | 228,405 | +0.05(+1.85%) |
May 06, 2009 | 2.600 | 2.710 | 2.520 | 2.710 | 225,398 | +0.11(+4.23%) |
May 05, 2009 | 2.550 | 2.650 | 2.510 | 2.600 | 222,505 | +0.00(+0.00%) |
May 04, 2009 | 2.530 | 2.620 | 2.220 | 2.600 | 289,966 | +0.45(+20.93%) |
May 01, 2009 | 1.950 | 2.250 | 1.950 | 2.150 | 180,887 | +0.09(+4.37%) |
Apr 30, 2009 | 2.000 | 2.200 | 1.988 | 2.060 | 175,745 | +0.07(+3.52%) |
Apr 29, 2009 | 1.760 | 1.990 | 1.750 | 1.990 | 122,792 | +0.26(+15.03%) |
Apr 28, 2009 | 1.650 | 1.750 | 1.640 | 1.730 | 70,749 | +0.01(+0.58%) |
Apr 27, 2009 | 1.630 | 1.750 | 1.610 | 1.720 | 140,495 | +0.02(+1.18%) |
Apr 24, 2009 | 1.610 | 1.740 | 1.540 | 1.700 | 119,901 | +0.11(+6.92%) |
Apr 23, 2009 | 1.700 | 1.750 | 1.560 | 1.590 | 95,955 | -0.06(-3.64%) |
Apr 22, 2009 | 1.660 | 1.710 | 1.620 | 1.650 | 73,707 | -0.04(-2.37%) |
Apr 21, 2009 | 1.510 | 1.690 | 1.480 | 1.690 | 110,341 | +0.14(+9.03%) |
Apr 20, 2009 | 1.720 | 1.730 | 1.550 | 1.550 | 107,117 | -0.19(-10.92%) |
Apr 17, 2009 | 1.760 | 1.800 | 1.730 | 1.740 | 72,063 | -0.01(-0.57%) |
Apr 16, 2009 | 1.730 | 1.810 | 1.680 | 1.750 | 88,985 | +0.05(+2.94%) |
Apr 15, 2009 | 1.660 | 1.740 | 1.620 | 1.700 | 149,111 | +0.02(+1.19%) |
Apr 14, 2009 | 1.750 | 1.790 | 1.610 | 1.680 | 185,589 | -0.11(-6.15%) |
Apr 13, 2009 | 1.770 | 1.900 | 1.770 | 1.790 | 123,029 | -0.01(-0.56%) |
Apr 09, 2009 | 1.770 | 1.950 | 1.630 | 1.800 | 222,233 | +0.09(+5.26%) |
Apr 08, 2009 | 1.560 | 1.756 | 1.560 | 1.710 | 97,053 | +0.17(+11.04%) |
Apr 07, 2009 | 1.730 | 1.750 | 1.430 | 1.540 | 223,207 | -0.20(-11.49%) |
Apr 06, 2009 | 1.820 | 1.850 | 1.730 | 1.740 | 130,482 | -0.12(-6.45%) |
Apr 03, 2009 | 1.630 | 1.930 | 1.630 | 1.860 | 138,150 | +0.19(+11.38%) |
Apr 02, 2009 | 1.900 | 2.090 | 1.590 | 1.670 | 376,018 | -0.18(-9.73%) |
Apr 01, 2009 | 1.660 | 1.850 | 1.570 | 1.850 | 162,649 | +0.14(+8.19%) |
Mar 31, 2009 | 1.580 | 1.740 | 1.500 | 1.710 | 142,564 | +0.18(+11.76%) |
Mar 30, 2009 | 1.710 | 1.710 | 1.480 | 1.530 | 179,666 | -0.09(-5.56%) |
Mar 26, 2009 | 1.500 | 1.620 | 1.500 | 1.620 | 263,450 | +0.18(+12.50%) |
Mar 25, 2009 | 1.420 | 1.500 | 1.350 | 1.440 | 83,897 | +0.04(+2.86%) |
Mar 24, 2009 | 1.540 | 1.550 | 1.400 | 1.400 | 172,765 | -0.14(-9.09%) |
Mar 23, 2009 | 1.570 | 1.800 | 1.500 | 1.540 | 373,230 | +0.09(+6.21%) |
Mar 20, 2009 | 1.250 | 1.460 | 1.220 | 1.450 | 425,723 | +0.22(+17.89%) |
Mar 19, 2009 | 1.300 | 1.300 | 1.150 | 1.230 | 260,393 | -0.04(-3.15%) |
Mar 18, 2009 | 1.330 | 1.330 | 1.130 | 1.270 | 417,159 | -0.03(-2.31%) |
Mar 17, 2009 | 0.8694 | 1.340 | 0.8514 | 1.300 | 721,773 | +0.44(+51.16%) |
Mar 16, 2009 | 0.6100 | 0.8900 | 0.6000 | 0.8600 | 694,500 | +0.26(+43.33%) |
Mar 13, 2009 | 0.5900 | 0.6700 | 0.5300 | 0.6000 | 1,302,600 | +0.05(+9.09%) |
Mar 12, 2009 | 0.6700 | 0.6700 | 0.5500 | 0.5500 | 2,221,147 | -0.12(-17.91%) |
Mar 11, 2009 | 0.8900 | 0.8900 | 0.6500 | 0.6700 | 509,640 | -0.01(-1.47%) |
Mar 10, 2009 | 0.6100 | 0.8100 | 0.6000 | 0.6800 | 862,403 | +0.08(+13.33%) |
Mar 09, 2009 | 0.8600 | 0.8800 | 0.5900 | 0.6000 | 460,121 | -0.24(-28.57%) |
Mar 06, 2009 | 1.240 | 1.240 | 0.7700 | 0.8400 | 656,900 | -0.46(-35.38%) |
Mar 05, 2009 | 1.680 | 1.680 | 1.270 | 1.300 | 370,400 | -0.44(-25.29%) |
Mar 04, 2009 | 1.850 | 1.890 | 1.670 | 1.740 | 217,800 | -0.26(-13.00%) |