Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.531 | 2.536 | 2.491 | 2.509 | 260,580 | +0.00(+0.00%) |
May 28, 2009 | 2.500 | 2.536 | 2.500 | 2.509 | 153,030 | -0.00(-0.18%) |
May 27, 2009 | 2.536 | 2.540 | 2.509 | 2.514 | 145,509 | -0.02(-0.70%) |
May 26, 2009 | 2.527 | 2.540 | 2.518 | 2.531 | 118,990 | +0.01(+0.53%) |
May 22, 2009 | 2.491 | 2.527 | 2.491 | 2.518 | 127,357 | +0.02(+0.71%) |
May 21, 2009 | 2.500 | 2.523 | 2.487 | 2.500 | 150,459 | +0.00(+0.18%) |
May 20, 2009 | 2.496 | 2.500 | 2.478 | 2.496 | 127,117 | +0.02(+0.72%) |
May 19, 2009 | 2.496 | 2.496 | 2.474 | 2.478 | 86,848 | -0.01(-0.54%) |
May 18, 2009 | 2.518 | 2.518 | 2.460 | 2.491 | 180,884 | -0.04(-1.58%) |
May 15, 2009 | 2.496 | 2.531 | 2.465 | 2.531 | 131,304 | +0.04(+1.79%) |
May 14, 2009 | 2.447 | 2.495 | 2.429 | 2.487 | 112,005 | +0.02(+0.90%) |
May 13, 2009 | 2.469 | 2.487 | 2.442 | 2.465 | 96,820 | -0.01(-0.36%) |
May 12, 2009 | 2.451 | 2.474 | 2.442 | 2.474 | 74,539 | +0.04(+1.46%) |
May 11, 2009 | 2.482 | 2.496 | 2.420 | 2.438 | 132,866 | -0.08(-3.01%) |
May 08, 2009 | 2.487 | 2.531 | 2.474 | 2.514 | 108,871 | +0.03(+1.26%) |
May 07, 2009 | 2.478 | 2.496 | 2.438 | 2.482 | 98,458 | +0.02(+0.91%) |
May 06, 2009 | 2.438 | 2.460 | 2.416 | 2.460 | 104,897 | +0.03(+1.28%) |
May 05, 2009 | 2.438 | 2.447 | 2.425 | 2.429 | 167,534 | -0.01(-0.37%) |
May 04, 2009 | 2.442 | 2.462 | 2.429 | 2.438 | 193,725 | -0.01(-0.55%) |
May 01, 2009 | 2.433 | 2.451 | 2.420 | 2.451 | 157,984 | +0.02(+0.73%) |
Apr 30, 2009 | 2.420 | 2.451 | 2.389 | 2.433 | 141,544 | +0.04(+1.68%) |
Apr 29, 2009 | 2.384 | 2.393 | 2.371 | 2.393 | 99,705 | +0.01(+0.37%) |
Apr 28, 2009 | 2.362 | 2.406 | 2.331 | 2.384 | 123,738 | +0.04(+1.52%) |
Apr 27, 2009 | 2.335 | 2.358 | 2.300 | 2.349 | 159,008 | +0.01(+0.38%) |
Apr 24, 2009 | 2.362 | 2.362 | 2.331 | 2.340 | 106,663 | -0.04(-1.69%) |
Apr 23, 2009 | 2.340 | 2.380 | 2.331 | 2.380 | 89,052 | +0.04(+1.91%) |
Apr 22, 2009 | 2.282 | 2.344 | 2.282 | 2.335 | 128,235 | +0.06(+2.54%) |
Apr 21, 2009 | 2.246 | 2.309 | 2.246 | 2.277 | 126,525 | -0.01(-0.39%) |
Apr 20, 2009 | 2.251 | 2.304 | 2.251 | 2.286 | 150,901 | -0.02(-0.97%) |
Apr 17, 2009 | 2.326 | 2.340 | 2.304 | 2.309 | 74,577 | -0.02(-0.77%) |
Apr 16, 2009 | 2.295 | 2.331 | 2.273 | 2.326 | 165,344 | +0.03(+1.36%) |
Apr 15, 2009 | 2.282 | 2.304 | 2.255 | 2.295 | 93,791 | +0.01(+0.59%) |
Apr 14, 2009 | 2.286 | 2.286 | 2.251 | 2.282 | 65,562 | +0.00(+0.00%) |
Apr 13, 2009 | 2.286 | 2.286 | 2.242 | 2.282 | 87,840 | -0.03(-1.31%) |
Apr 09, 2009 | 2.304 | 2.331 | 2.286 | 2.312 | 102,631 | +0.05(+2.13%) |
Apr 08, 2009 | 2.335 | 2.335 | 2.260 | 2.264 | 174,826 | -0.02(-0.78%) |
Apr 07, 2009 | 2.251 | 2.282 | 2.251 | 2.282 | 76,538 | +0.04(+1.79%) |
Apr 06, 2009 | 2.335 | 2.335 | 2.153 | 2.242 | 381,043 | -0.08(-3.27%) |
Apr 03, 2009 | 2.375 | 2.375 | 2.295 | 2.318 | 115,692 | -0.04(-1.70%) |
Apr 02, 2009 | 2.384 | 2.384 | 2.322 | 2.358 | 124,912 | -0.00(-0.19%) |
Apr 01, 2009 | 2.313 | 2.411 | 2.273 | 2.362 | 131,317 | +0.06(+2.51%) |
Mar 31, 2009 | 2.331 | 2.331 | 2.273 | 2.304 | 124,992 | +0.02(+0.78%) |
Mar 30, 2009 | 2.331 | 2.331 | 2.255 | 2.286 | 175,374 | -0.04(-1.91%) |
Mar 26, 2009 | 2.295 | 2.358 | 2.273 | 2.331 | 81,665 | +0.07(+2.95%) |
Mar 25, 2009 | 2.237 | 2.291 | 2.237 | 2.264 | 91,993 | +0.00(+0.00%) |
Mar 24, 2009 | 2.188 | 2.264 | 2.188 | 2.264 | 151,646 | +0.03(+1.20%) |
Mar 23, 2009 | 2.224 | 2.237 | 2.193 | 2.237 | 149,460 | +0.04(+2.03%) |
Mar 20, 2009 | 2.197 | 2.211 | 2.184 | 2.193 | 76,323 | +0.01(+0.61%) |
Mar 19, 2009 | 2.193 | 2.237 | 2.153 | 2.179 | 102,176 | -0.03(-1.17%) |
Mar 18, 2009 | 2.184 | 2.215 | 2.139 | 2.205 | 62,138 | +0.03(+1.60%) |
Mar 17, 2009 | 2.193 | 2.202 | 2.124 | 2.170 | 141,580 | +0.02(+0.83%) |
Mar 16, 2009 | 2.099 | 2.178 | 2.081 | 2.153 | 136,117 | +0.05(+2.33%) |
Mar 13, 2009 | 2.072 | 2.153 | 2.068 | 2.104 | 0 | +0.04(+1.72%) |
Mar 12, 2009 | 2.023 | 2.086 | 2.019 | 2.068 | 78,733 | +0.03(+1.53%) |
Mar 11, 2009 | 2.077 | 2.086 | 2.032 | 2.037 | 127,169 | -0.02(-0.87%) |
Mar 10, 2009 | 2.046 | 2.064 | 2.006 | 2.055 | 138,358 | +0.04(+1.77%) |
Mar 09, 2009 | 2.046 | 2.064 | 2.006 | 2.019 | 145,267 | -0.08(-3.62%) |
Mar 06, 2009 | 2.064 | 2.095 | 2.050 | 2.095 | 0 | -0.01(-0.63%) |
Mar 05, 2009 | 2.162 | 2.170 | 2.037 | 2.108 | 73,731 | -0.07(-3.27%) |
Mar 04, 2009 | 2.184 | 2.215 | 2.135 | 2.179 | 156,575 | +0.00(+0.00%) |