Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.177 | 2.216 | 2.160 | 2.216 | 501,159 | +0.03(+1.35%) |
May 28, 2009 | 2.121 | 2.186 | 2.118 | 2.186 | 744,863 | +0.06(+2.92%) |
May 27, 2009 | 2.148 | 2.157 | 2.124 | 2.124 | 545,920 | -0.03(-1.24%) |
May 26, 2009 | 2.059 | 2.151 | 2.059 | 2.151 | 768,302 | +0.07(+3.56%) |
May 22, 2009 | 2.083 | 2.095 | 2.065 | 2.077 | 516,516 | +0.02(+0.86%) |
May 21, 2009 | 2.071 | 2.080 | 2.053 | 2.059 | 700,007 | -0.02(-0.99%) |
May 20, 2009 | 2.124 | 2.136 | 2.080 | 2.080 | 637,002 | -0.01(-0.56%) |
May 19, 2009 | 2.095 | 2.112 | 2.086 | 2.092 | 596,638 | +0.01(+0.43%) |
May 18, 2009 | 2.027 | 2.118 | 2.027 | 2.083 | 848,716 | +0.06(+2.92%) |
May 15, 2009 | 2.024 | 2.047 | 2.024 | 2.024 | 375,955 | -0.01(-0.58%) |
May 14, 2009 | 2.021 | 2.053 | 2.021 | 2.036 | 496,576 | +0.01(+0.44%) |
May 13, 2009 | 2.041 | 2.047 | 2.018 | 2.027 | 764,995 | -0.05(-2.28%) |
May 12, 2009 | 2.095 | 2.106 | 2.047 | 2.074 | 728,761 | -0.02(-0.85%) |
May 11, 2009 | 2.106 | 2.106 | 2.086 | 2.092 | 652,840 | -0.03(-1.39%) |
May 08, 2009 | 2.077 | 2.136 | 2.065 | 2.121 | 573,936 | +0.06(+2.87%) |
May 07, 2009 | 2.104 | 2.106 | 2.044 | 2.062 | 551,430 | -0.02(-0.85%) |
May 06, 2009 | 2.062 | 2.080 | 2.036 | 2.080 | 657,578 | +0.05(+2.33%) |
May 05, 2009 | 2.041 | 2.049 | 2.015 | 2.033 | 637,249 | -0.04(-1.71%) |
May 04, 2009 | 1.997 | 2.068 | 1.997 | 2.068 | 773,529 | +0.06(+3.25%) |
May 01, 2009 | 1.997 | 2.003 | 1.974 | 2.003 | 559,476 | +0.02(+0.89%) |
Apr 30, 2009 | 2.027 | 2.036 | 1.975 | 1.985 | 764,136 | -0.02(-1.03%) |
Apr 29, 2009 | 2.068 | 2.068 | 1.971 | 2.006 | 435,670 | +0.06(+2.88%) |
Apr 28, 2009 | 1.935 | 1.982 | 1.935 | 1.950 | 261,991 | -0.01(-0.30%) |
Apr 27, 2009 | 1.944 | 1.994 | 1.944 | 1.956 | 560,752 | -0.04(-1.78%) |
Apr 24, 2009 | 2.003 | 2.012 | 1.976 | 1.991 | 653,137 | +0.01(+0.30%) |
Apr 23, 2009 | 1.974 | 1.985 | 1.935 | 1.985 | 514,451 | +0.04(+2.13%) |
Apr 22, 2009 | 1.935 | 1.997 | 1.935 | 1.944 | 536,307 | -0.01(-0.75%) |
Apr 21, 2009 | 1.855 | 1.985 | 1.855 | 1.959 | 689,649 | +0.06(+3.11%) |
Apr 20, 2009 | 1.982 | 1.991 | 1.891 | 1.900 | 571,543 | -0.11(-5.30%) |
Apr 17, 2009 | 2.000 | 2.030 | 1.982 | 2.006 | 606,038 | -0.03(-1.31%) |
Apr 16, 2009 | 1.988 | 2.033 | 1.968 | 2.033 | 550,875 | +0.08(+3.93%) |
Apr 15, 2009 | 1.950 | 1.959 | 1.920 | 1.956 | 688,881 | +0.01(+0.30%) |
Apr 14, 2009 | 1.979 | 1.979 | 1.929 | 1.950 | 571,015 | -0.04(-2.08%) |
Apr 13, 2009 | 1.994 | 1.997 | 1.953 | 1.991 | 439,471 | -0.02(-1.03%) |
Apr 09, 2009 | 2.062 | 2.068 | 1.991 | 2.012 | 868,723 | +0.04(+2.10%) |
Apr 08, 2009 | 1.944 | 1.976 | 1.867 | 1.971 | 888,497 | +0.02(+1.21%) |
Apr 07, 2009 | 1.867 | 1.947 | 1.867 | 1.947 | 639,470 | +0.02(+0.92%) |
Apr 06, 2009 | 1.929 | 1.950 | 1.891 | 1.929 | 710,138 | -0.05(-2.39%) |
Apr 03, 2009 | 1.982 | 1.982 | 1.930 | 1.976 | 724,445 | -0.05(-2.34%) |
Apr 02, 2009 | 1.938 | 2.024 | 1.938 | 2.024 | 754,591 | +0.10(+5.38%) |
Apr 01, 2009 | 1.829 | 1.935 | 1.823 | 1.920 | 838,886 | +0.04(+1.88%) |
Mar 31, 2009 | 1.941 | 1.941 | 1.820 | 1.885 | 711,035 | +0.09(+5.11%) |
Mar 30, 2009 | 1.796 | 1.802 | 1.767 | 1.793 | 690,394 | -0.12(-6.04%) |
Mar 26, 2009 | 1.870 | 1.950 | 1.858 | 1.909 | 912,167 | +0.04(+2.22%) |
Mar 25, 2009 | 1.852 | 1.882 | 1.805 | 1.867 | 578,736 | +0.03(+1.77%) |
Mar 24, 2009 | 1.823 | 1.864 | 1.817 | 1.835 | 592,708 | +0.00(+0.16%) |
Mar 23, 2009 | 1.802 | 1.844 | 1.800 | 1.832 | 743,617 | +0.11(+6.53%) |
Mar 20, 2009 | 1.743 | 1.773 | 1.719 | 1.719 | 377,715 | -0.04(-2.51%) |
Mar 19, 2009 | 1.793 | 1.808 | 1.749 | 1.764 | 544,739 | -0.01(-0.83%) |
Mar 18, 2009 | 1.719 | 1.796 | 1.719 | 1.779 | 376,703 | +0.04(+2.56%) |
Mar 17, 2009 | 1.714 | 1.740 | 1.687 | 1.734 | 795,865 | +0.02(+1.03%) |
Mar 16, 2009 | 1.731 | 1.773 | 1.696 | 1.716 | 837,366 | +0.03(+1.93%) |
Mar 13, 2009 | 1.708 | 1.708 | 1.649 | 1.684 | 0 | +0.02(+1.06%) |
Mar 12, 2009 | 1.554 | 1.675 | 1.554 | 1.666 | 738,601 | -0.03(-1.74%) |
Mar 11, 2009 | 1.681 | 1.714 | 1.653 | 1.696 | 1,181,081 | +0.07(+4.36%) |
Mar 10, 2009 | 1.530 | 1.637 | 1.527 | 1.625 | 1,066,529 | +0.11(+7.00%) |
Mar 09, 2009 | 1.489 | 1.551 | 1.489 | 1.519 | 1,205,059 | -0.01(-0.96%) |
Mar 06, 2009 | 1.569 | 1.595 | 1.492 | 1.533 | 0 | -0.02(-1.14%) |
Mar 05, 2009 | 1.592 | 1.595 | 1.524 | 1.551 | 525,201 | -0.08(-4.89%) |
Mar 04, 2009 | 1.584 | 1.639 | 1.571 | 1.631 | 832,983 | +0.01(+0.90%) |