Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.991 | 2.037 | 1.975 | 1.988 | 329,202 | -0.01(-0.48%) |
May 28, 2009 | 2.139 | 2.139 | 1.991 | 1.998 | 1,244,035 | -0.09(-4.49%) |
May 27, 2009 | 2.165 | 2.181 | 2.085 | 2.092 | 502,784 | -0.12(-5.60%) |
May 26, 2009 | 2.179 | 2.228 | 2.128 | 2.216 | 391,172 | +0.04(+1.98%) |
May 22, 2009 | 2.205 | 2.205 | 2.136 | 2.173 | 141,623 | -0.02(-1.09%) |
May 21, 2009 | 2.158 | 2.206 | 2.119 | 2.197 | 230,600 | +0.03(+1.25%) |
May 20, 2009 | 2.205 | 2.228 | 2.170 | 2.170 | 439,320 | -0.03(-1.23%) |
May 19, 2009 | 2.181 | 2.197 | 2.156 | 2.197 | 347,754 | +0.02(+0.73%) |
May 18, 2009 | 2.144 | 2.181 | 2.135 | 2.181 | 179,933 | +0.00(+0.22%) |
May 15, 2009 | 2.093 | 2.176 | 2.039 | 2.176 | 244,371 | +0.11(+5.23%) |
May 14, 2009 | 1.983 | 2.069 | 1.929 | 2.068 | 188,383 | +0.08(+3.84%) |
May 13, 2009 | 2.036 | 2.037 | 1.958 | 1.991 | 254,731 | -0.07(-3.40%) |
May 12, 2009 | 2.157 | 2.157 | 2.042 | 2.061 | 193,352 | -0.08(-3.57%) |
May 11, 2009 | 2.181 | 2.181 | 2.069 | 2.138 | 288,480 | -0.02(-0.74%) |
May 08, 2009 | 2.144 | 2.155 | 2.060 | 2.154 | 407,820 | +0.08(+3.92%) |
May 07, 2009 | 2.143 | 2.158 | 2.069 | 2.072 | 379,769 | -0.03(-1.44%) |
May 06, 2009 | 1.923 | 2.133 | 1.896 | 2.103 | 698,084 | +0.19(+10.08%) |
May 05, 2009 | 2.031 | 2.039 | 1.899 | 1.910 | 608,316 | -0.14(-6.98%) |
May 04, 2009 | 2.101 | 2.107 | 2.041 | 2.053 | 838,351 | -0.07(-3.30%) |
May 01, 2009 | 2.146 | 2.158 | 2.101 | 2.123 | 698,040 | -0.05(-2.27%) |
Apr 30, 2009 | 2.165 | 2.184 | 2.097 | 2.173 | 643,509 | -0.02(-1.09%) |
Apr 29, 2009 | 2.287 | 2.287 | 1.991 | 2.197 | 338,217 | -0.02(-0.79%) |
Apr 28, 2009 | 2.227 | 2.227 | 2.131 | 2.214 | 408,668 | +0.01(+0.51%) |
Apr 27, 2009 | 2.138 | 2.260 | 2.100 | 2.203 | 344,336 | +0.06(+2.98%) |
Apr 24, 2009 | 1.934 | 2.147 | 1.926 | 2.139 | 786,848 | +0.22(+11.67%) |
Apr 23, 2009 | 1.910 | 1.955 | 1.832 | 1.916 | 480,155 | +0.03(+1.56%) |
Apr 22, 2009 | 1.972 | 1.972 | 1.840 | 1.886 | 508,702 | -0.07(-3.81%) |
Apr 21, 2009 | 1.877 | 1.983 | 1.877 | 1.961 | 434,225 | +0.08(+4.05%) |
Apr 20, 2009 | 2.101 | 2.109 | 1.862 | 1.885 | 387,000 | -0.21(-9.89%) |
Apr 17, 2009 | 2.085 | 2.195 | 2.085 | 2.092 | 449,485 | -0.00(-0.15%) |
Apr 16, 2009 | 2.066 | 2.115 | 2.022 | 2.095 | 444,911 | +0.07(+3.46%) |
Apr 15, 2009 | 2.076 | 2.093 | 2.006 | 2.025 | 286,872 | -0.06(-2.97%) |
Apr 14, 2009 | 2.155 | 2.162 | 2.076 | 2.087 | 240,131 | -0.07(-3.18%) |
Apr 13, 2009 | 2.138 | 2.190 | 2.138 | 2.155 | 147,604 | -0.03(-1.53%) |
Apr 09, 2009 | 2.176 | 2.189 | 2.135 | 2.189 | 146,234 | +0.07(+3.23%) |
Apr 08, 2009 | 2.095 | 2.125 | 2.072 | 2.120 | 72,241 | +0.01(+0.53%) |
Apr 07, 2009 | 2.143 | 2.155 | 2.101 | 2.109 | 156,343 | -0.03(-1.56%) |
Apr 06, 2009 | 2.136 | 2.166 | 2.123 | 2.143 | 96,509 | -0.03(-1.25%) |
Apr 03, 2009 | 2.181 | 2.192 | 2.158 | 2.170 | 87,877 | -0.01(-0.66%) |
Apr 02, 2009 | 2.213 | 2.230 | 2.149 | 2.184 | 227,767 | -0.02(-0.94%) |
Apr 01, 2009 | 2.069 | 2.209 | 2.055 | 2.205 | 228,728 | +0.10(+4.84%) |
Mar 31, 2009 | 2.198 | 2.205 | 2.071 | 2.103 | 373,361 | -0.06(-2.94%) |
Mar 30, 2009 | 2.176 | 2.228 | 2.125 | 2.166 | 775,540 | -0.06(-2.86%) |
Mar 26, 2009 | 2.176 | 2.262 | 2.167 | 2.230 | 873,683 | +0.06(+2.71%) |
Mar 25, 2009 | 2.178 | 2.244 | 2.149 | 2.171 | 825,384 | -0.00(-0.01%) |
Mar 24, 2009 | 2.240 | 2.244 | 2.163 | 2.171 | 589,293 | -0.06(-2.63%) |
Mar 23, 2009 | 2.228 | 2.236 | 2.216 | 2.230 | 553,785 | +0.06(+2.86%) |
Mar 20, 2009 | 2.185 | 2.260 | 2.133 | 2.168 | 862,199 | +0.08(+3.83%) |
Mar 19, 2009 | 2.162 | 2.205 | 2.061 | 2.088 | 639,727 | -0.02(-0.85%) |
Mar 18, 2009 | 2.178 | 2.228 | 1.934 | 2.106 | 2,660,390 | -0.07(-3.43%) |
Mar 17, 2009 | 2.049 | 2.193 | 2.049 | 2.181 | 1,297,812 | +0.12(+5.63%) |
Mar 16, 2009 | 1.967 | 2.135 | 1.966 | 2.065 | 808,296 | +0.13(+6.75%) |
Mar 13, 2009 | 1.909 | 2.033 | 1.869 | 1.934 | 0 | +0.09(+4.83%) |
Mar 12, 2009 | 1.772 | 1.845 | 1.725 | 1.845 | 1,422,825 | +0.09(+5.08%) |
Mar 11, 2009 | 1.632 | 1.781 | 1.587 | 1.756 | 1,520,680 | +0.13(+7.71%) |
Mar 10, 2009 | 1.589 | 1.735 | 1.555 | 1.630 | 1,938,395 | +0.09(+5.57%) |
Mar 09, 2009 | 1.436 | 1.573 | 1.436 | 1.544 | 1,809,839 | +0.09(+6.01%) |
Mar 06, 2009 | 1.369 | 1.538 | 1.364 | 1.456 | 0 | +0.29(+25.17%) |
Mar 05, 2009 | 1.348 | 1.396 | 1.138 | 1.164 | 2,022,937 | -0.21(-15.00%) |
Mar 04, 2009 | 1.536 | 1.560 | 1.323 | 1.369 | 2,253,192 | -0.29(-17.39%) |