Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.412 | 2.430 | 2.389 | 2.417 | 5,181,382 | +0.06(+2.34%) |
May 28, 2009 | 2.294 | 2.361 | 2.292 | 2.361 | 4,396,651 | +0.07(+3.12%) |
May 27, 2009 | 2.310 | 2.329 | 2.278 | 2.290 | 3,152,449 | -0.02(-0.80%) |
May 26, 2009 | 2.290 | 2.324 | 2.285 | 2.308 | 4,505,206 | +0.02(+1.01%) |
May 22, 2009 | 2.271 | 2.297 | 2.271 | 2.285 | 2,688,616 | +0.02(+0.71%) |
May 21, 2009 | 2.278 | 2.310 | 2.248 | 2.269 | 3,656,789 | -0.04(-1.80%) |
May 20, 2009 | 2.368 | 2.368 | 2.306 | 2.310 | 6,098,858 | -0.12(-4.75%) |
May 19, 2009 | 2.398 | 2.474 | 2.391 | 2.426 | 6,081,246 | +0.04(+1.74%) |
May 18, 2009 | 2.350 | 2.400 | 2.346 | 2.384 | 6,024,616 | +0.04(+1.77%) |
May 15, 2009 | 2.313 | 2.350 | 2.304 | 2.343 | 3,382,382 | +0.00(+0.10%) |
May 14, 2009 | 2.299 | 2.340 | 2.290 | 2.340 | 3,993,363 | +0.04(+1.91%) |
May 13, 2009 | 2.322 | 2.338 | 2.283 | 2.297 | 5,103,120 | -0.04(-1.78%) |
May 12, 2009 | 2.357 | 2.361 | 2.306 | 2.338 | 3,515,960 | +0.01(+0.40%) |
May 11, 2009 | 2.294 | 2.340 | 2.294 | 2.329 | 4,162,750 | +0.01(+0.30%) |
May 08, 2009 | 2.230 | 2.336 | 2.225 | 2.322 | 4,446,295 | +0.05(+2.34%) |
May 07, 2009 | 2.299 | 2.299 | 2.248 | 2.269 | 3,896,037 | +0.00(+0.10%) |
May 06, 2009 | 2.260 | 2.269 | 2.225 | 2.267 | 4,734,358 | +0.05(+2.08%) |
May 05, 2009 | 2.234 | 2.245 | 2.200 | 2.221 | 4,202,055 | -0.01(-0.41%) |
May 04, 2009 | 2.214 | 2.237 | 2.211 | 2.230 | 5,824,200 | +0.03(+1.58%) |
May 01, 2009 | 2.179 | 2.195 | 2.156 | 2.195 | 2,900,663 | +0.03(+1.28%) |
Apr 30, 2009 | 2.181 | 2.209 | 2.147 | 2.167 | 3,672,657 | +0.01(+0.64%) |
Apr 29, 2009 | 2.131 | 2.172 | 2.124 | 2.154 | 2,950,550 | +0.05(+2.19%) |
Apr 28, 2009 | 2.075 | 2.117 | 2.075 | 2.108 | 2,212,596 | +0.00(+0.00%) |
Apr 27, 2009 | 2.059 | 2.119 | 2.059 | 2.108 | 3,022,866 | -0.01(-0.33%) |
Apr 24, 2009 | 2.110 | 2.126 | 2.098 | 2.114 | 2,665,427 | +0.03(+1.21%) |
Apr 23, 2009 | 2.103 | 2.105 | 2.057 | 2.089 | 3,069,079 | +0.00(+0.22%) |
Apr 22, 2009 | 2.064 | 2.112 | 2.057 | 2.084 | 3,620,446 | +0.01(+0.33%) |
Apr 21, 2009 | 2.036 | 2.087 | 2.020 | 2.078 | 3,020,433 | +0.03(+1.24%) |
Apr 20, 2009 | 2.114 | 2.114 | 2.034 | 2.052 | 3,088,378 | -0.08(-3.89%) |
Apr 17, 2009 | 2.131 | 2.163 | 2.101 | 2.135 | 3,588,901 | +0.01(+0.65%) |
Apr 16, 2009 | 2.091 | 2.121 | 2.071 | 2.121 | 2,788,015 | +0.04(+1.77%) |
Apr 15, 2009 | 2.043 | 2.101 | 2.022 | 2.084 | 2,636,930 | +0.04(+2.03%) |
Apr 14, 2009 | 2.110 | 2.112 | 2.043 | 2.043 | 3,260,223 | -0.05(-2.42%) |
Apr 13, 2009 | 2.108 | 2.114 | 2.061 | 2.094 | 2,635,299 | -0.03(-1.30%) |
Apr 09, 2009 | 2.105 | 2.124 | 2.082 | 2.121 | 2,582,793 | +0.09(+4.55%) |
Apr 08, 2009 | 2.045 | 2.057 | 2.013 | 2.029 | 2,245,109 | +0.02(+0.80%) |
Apr 07, 2009 | 2.015 | 2.045 | 2.006 | 2.013 | 2,313,014 | -0.06(-2.78%) |
Apr 06, 2009 | 2.050 | 2.089 | 2.022 | 2.071 | 2,638,118 | -0.04(-1.86%) |
Apr 03, 2009 | 2.091 | 2.110 | 2.041 | 2.110 | 3,002,210 | -0.01(-0.44%) |
Apr 02, 2009 | 2.066 | 2.119 | 2.059 | 2.119 | 3,640,474 | +0.09(+4.31%) |
Apr 01, 2009 | 1.960 | 2.038 | 1.948 | 2.031 | 2,485,241 | +0.05(+2.44%) |
Mar 31, 2009 | 1.951 | 2.004 | 1.946 | 1.983 | 2,531,173 | +0.05(+2.75%) |
Mar 30, 2009 | 1.992 | 1.992 | 1.891 | 1.930 | 3,122,682 | -0.14(-6.59%) |
Mar 26, 2009 | 2.071 | 2.087 | 2.043 | 2.066 | 2,295,285 | +0.03(+1.24%) |
Mar 25, 2009 | 2.025 | 2.071 | 1.978 | 2.041 | 3,348,095 | +0.03(+1.49%) |
Mar 24, 2009 | 2.006 | 2.045 | 1.976 | 2.011 | 2,719,524 | -0.03(-1.25%) |
Mar 23, 2009 | 1.976 | 2.038 | 1.976 | 2.036 | 3,197,678 | +0.15(+7.81%) |
Mar 20, 2009 | 1.942 | 1.965 | 1.875 | 1.888 | 2,539,985 | -0.11(-5.54%) |
Mar 19, 2009 | 2.013 | 2.018 | 1.937 | 1.999 | 2,980,513 | -0.00(-0.12%) |
Mar 18, 2009 | 1.902 | 2.013 | 1.902 | 2.001 | 2,982,117 | +0.04(+2.00%) |
Mar 17, 2009 | 1.935 | 1.962 | 1.886 | 1.962 | 2,859,815 | +0.05(+2.41%) |
Mar 16, 2009 | 1.948 | 1.974 | 1.884 | 1.916 | 3,186,311 | -0.01(-0.48%) |
Mar 13, 2009 | 1.893 | 1.937 | 1.880 | 1.925 | 0 | +0.04(+1.95%) |
Mar 12, 2009 | 1.789 | 1.900 | 1.764 | 1.888 | 3,174,814 | +0.11(+5.95%) |
Mar 11, 2009 | 1.766 | 1.803 | 1.729 | 1.782 | 3,791,741 | +0.06(+3.34%) |
Mar 10, 2009 | 1.639 | 1.725 | 1.639 | 1.725 | 4,196,833 | +0.11(+6.55%) |
Mar 09, 2009 | 1.656 | 1.709 | 1.600 | 1.619 | 4,780,527 | -0.10(-5.77%) |
Mar 06, 2009 | 1.741 | 1.762 | 1.665 | 1.718 | 0 | -0.01(-0.45%) |
Mar 05, 2009 | 1.729 | 1.771 | 1.695 | 1.726 | 2,895,277 | -0.07(-3.69%) |
Mar 04, 2009 | 1.743 | 1.819 | 1.718 | 1.792 | 5,402,403 | +0.01(+0.52%) |