Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.602 | 2.612 | 2.577 | 2.612 | 76,680 | +0.05(+1.99%) |
May 28, 2009 | 2.438 | 2.564 | 2.438 | 2.561 | 194,615 | +0.03(+1.38%) |
May 27, 2009 | 2.591 | 2.615 | 2.527 | 2.527 | 199,437 | -0.05(-1.77%) |
May 26, 2009 | 2.478 | 2.572 | 2.474 | 2.572 | 198,444 | +0.08(+3.00%) |
May 22, 2009 | 2.454 | 2.502 | 2.454 | 2.497 | 113,507 | +0.06(+2.42%) |
May 21, 2009 | 2.406 | 2.454 | 2.398 | 2.438 | 192,301 | -0.03(-1.19%) |
May 20, 2009 | 2.497 | 2.500 | 2.468 | 2.468 | 122,207 | +0.01(+0.22%) |
May 19, 2009 | 2.478 | 2.478 | 2.441 | 2.462 | 111,107 | -0.00(-0.11%) |
May 18, 2009 | 2.449 | 2.465 | 2.433 | 2.465 | 76,423 | +0.06(+2.47%) |
May 15, 2009 | 2.449 | 2.462 | 2.342 | 2.405 | 363,462 | -0.03(-1.23%) |
May 14, 2009 | 2.425 | 2.465 | 2.419 | 2.435 | 91,274 | +0.01(+0.44%) |
May 13, 2009 | 2.489 | 2.489 | 2.425 | 2.425 | 85,571 | -0.07(-2.90%) |
May 12, 2009 | 2.519 | 2.538 | 2.481 | 2.497 | 119,509 | -0.02(-0.81%) |
May 11, 2009 | 2.508 | 2.534 | 2.483 | 2.518 | 174,240 | -0.02(-0.78%) |
May 08, 2009 | 2.481 | 2.537 | 2.481 | 2.537 | 47,882 | +0.08(+3.38%) |
May 07, 2009 | 2.478 | 2.500 | 2.454 | 2.454 | 217,483 | -0.03(-1.19%) |
May 06, 2009 | 2.489 | 2.492 | 2.452 | 2.484 | 134,308 | -0.01(-0.22%) |
May 05, 2009 | 2.484 | 2.489 | 2.441 | 2.489 | 121,800 | +0.03(+1.02%) |
May 04, 2009 | 2.484 | 2.484 | 2.461 | 2.464 | 92,319 | +0.05(+2.18%) |
May 01, 2009 | 2.331 | 2.411 | 2.331 | 2.411 | 138,544 | +0.06(+2.74%) |
Apr 30, 2009 | 2.326 | 2.390 | 2.326 | 2.347 | 121,420 | +0.04(+1.62%) |
Apr 29, 2009 | 2.269 | 2.331 | 2.269 | 2.310 | 133,039 | +0.05(+1.99%) |
Apr 28, 2009 | 2.251 | 2.277 | 2.240 | 2.265 | 73,500 | +0.01(+0.61%) |
Apr 27, 2009 | 2.243 | 2.275 | 2.229 | 2.251 | 75,882 | -0.02(-0.70%) |
Apr 24, 2009 | 2.251 | 2.275 | 2.251 | 2.267 | 47,270 | +0.04(+1.81%) |
Apr 23, 2009 | 2.224 | 2.245 | 2.197 | 2.226 | 100,567 | +0.01(+0.48%) |
Apr 22, 2009 | 2.194 | 2.240 | 2.186 | 2.216 | 142,776 | +0.02(+0.98%) |
Apr 21, 2009 | 2.181 | 2.216 | 2.149 | 2.194 | 318,636 | -0.00(-0.11%) |
Apr 20, 2009 | 2.275 | 2.275 | 2.184 | 2.197 | 124,854 | -0.09(-3.76%) |
Apr 17, 2009 | 2.240 | 2.283 | 2.240 | 2.283 | 121,028 | +0.02(+0.80%) |
Apr 16, 2009 | 2.232 | 2.267 | 2.224 | 2.265 | 90,927 | +0.04(+1.59%) |
Apr 15, 2009 | 2.208 | 2.245 | 2.197 | 2.229 | 115,220 | +0.01(+0.31%) |
Apr 14, 2009 | 2.229 | 2.243 | 2.205 | 2.222 | 92,121 | -0.00(-0.07%) |
Apr 13, 2009 | 2.208 | 2.235 | 2.173 | 2.224 | 75,475 | +0.02(+0.73%) |
Apr 09, 2009 | 2.151 | 2.243 | 2.151 | 2.208 | 104,292 | +0.07(+3.26%) |
Apr 08, 2009 | 2.143 | 2.143 | 2.119 | 2.138 | 52,633 | +0.01(+0.38%) |
Apr 07, 2009 | 2.106 | 2.143 | 2.106 | 2.130 | 95,017 | -0.02(-1.00%) |
Apr 06, 2009 | 2.109 | 2.151 | 2.084 | 2.151 | 119,031 | -0.01(-0.50%) |
Apr 03, 2009 | 2.117 | 2.197 | 2.111 | 2.162 | 109,801 | +0.01(+0.37%) |
Apr 02, 2009 | 2.117 | 2.202 | 2.117 | 2.154 | 140,705 | +0.07(+3.34%) |
Apr 01, 2009 | 2.050 | 2.095 | 2.050 | 2.084 | 59,418 | +0.02(+0.91%) |
Mar 31, 2009 | 2.012 | 2.103 | 2.012 | 2.066 | 95,816 | +0.03(+1.45%) |
Mar 30, 2009 | 2.109 | 2.109 | 1.967 | 2.036 | 92,714 | -0.16(-7.32%) |
Mar 26, 2009 | 2.090 | 2.197 | 2.090 | 2.197 | 134,737 | +0.11(+5.32%) |
Mar 25, 2009 | 2.060 | 2.160 | 2.060 | 2.086 | 95,835 | +0.01(+0.59%) |
Mar 24, 2009 | 2.058 | 2.168 | 2.058 | 2.074 | 209,081 | -0.09(-3.97%) |
Mar 23, 2009 | 2.154 | 2.160 | 2.114 | 2.160 | 123,390 | +0.14(+6.81%) |
Mar 20, 2009 | 2.047 | 2.047 | 1.989 | 2.022 | 130,008 | -0.00(-0.19%) |
Mar 19, 2009 | 1.996 | 2.044 | 1.983 | 2.026 | 235,364 | +0.03(+1.30%) |
Mar 18, 2009 | 1.867 | 2.004 | 1.867 | 2.000 | 176,778 | +0.09(+4.52%) |
Mar 17, 2009 | 1.862 | 1.918 | 1.838 | 1.913 | 98,287 | +0.08(+4.23%) |
Mar 16, 2009 | 1.814 | 1.873 | 1.814 | 1.835 | 158,676 | +0.02(+1.18%) |
Mar 13, 2009 | 1.784 | 1.830 | 1.766 | 1.814 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.720 | 1.792 | 1.707 | 1.752 | 520,697 | +0.04(+2.62%) |
Mar 11, 2009 | 1.688 | 1.752 | 1.664 | 1.708 | 530,857 | +0.01(+0.36%) |
Mar 10, 2009 | 1.640 | 1.766 | 1.640 | 1.701 | 445,778 | +0.06(+3.42%) |
Mar 09, 2009 | 1.784 | 1.784 | 1.621 | 1.645 | 503,107 | -0.15(-8.36%) |
Mar 06, 2009 | 1.905 | 1.913 | 1.709 | 1.795 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.902 | 1.905 | 1.862 | 1.881 | 88,725 | -0.07(-3.44%) |
Mar 04, 2009 | 1.985 | 1.996 | 1.873 | 1.948 | 203,277 | -0.01(-0.70%) |