Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.385 | 2.388 | 2.361 | 2.385 | 421,133 | -0.00(-0.12%) |
May 28, 2009 | 2.381 | 2.388 | 2.375 | 2.387 | 242,712 | -0.00(-0.03%) |
May 27, 2009 | 2.395 | 2.400 | 2.378 | 2.388 | 158,835 | -0.00(-0.14%) |
May 26, 2009 | 2.385 | 2.398 | 2.371 | 2.391 | 293,119 | -0.01(-0.28%) |
May 22, 2009 | 2.385 | 2.401 | 2.385 | 2.398 | 199,849 | +0.00(+0.14%) |
May 21, 2009 | 2.381 | 2.395 | 2.355 | 2.395 | 293,158 | +0.01(+0.56%) |
May 20, 2009 | 2.358 | 2.388 | 2.351 | 2.381 | 298,950 | +0.02(+1.00%) |
May 19, 2009 | 2.341 | 2.358 | 2.331 | 2.358 | 363,524 | +0.01(+0.57%) |
May 18, 2009 | 2.341 | 2.345 | 2.321 | 2.345 | 243,864 | +0.02(+1.01%) |
May 15, 2009 | 2.338 | 2.349 | 2.321 | 2.321 | 282,579 | -0.01(-0.57%) |
May 14, 2009 | 2.355 | 2.361 | 2.334 | 2.334 | 487,084 | -0.01(-0.57%) |
May 13, 2009 | 2.355 | 2.385 | 2.348 | 2.348 | 210,063 | -0.00(-0.14%) |
May 12, 2009 | 2.358 | 2.395 | 2.348 | 2.351 | 327,478 | -0.01(-0.43%) |
May 11, 2009 | 2.371 | 2.381 | 2.355 | 2.361 | 213,768 | -0.01(-0.28%) |
May 08, 2009 | 2.368 | 2.381 | 2.361 | 2.368 | 298,260 | +0.01(+0.28%) |
May 07, 2009 | 2.361 | 2.378 | 2.355 | 2.361 | 333,787 | -0.01(-0.28%) |
May 06, 2009 | 2.378 | 2.395 | 2.355 | 2.368 | 409,898 | -0.01(-0.42%) |
May 05, 2009 | 2.378 | 2.395 | 2.368 | 2.378 | 177,776 | -0.02(-0.70%) |
May 04, 2009 | 2.395 | 2.395 | 2.378 | 2.395 | 360,739 | -0.01(-0.42%) |
May 01, 2009 | 2.361 | 2.405 | 2.361 | 2.405 | 260,270 | +0.03(+1.13%) |
Apr 30, 2009 | 2.361 | 2.378 | 2.355 | 2.378 | 263,641 | +0.03(+1.43%) |
Apr 29, 2009 | 2.368 | 2.378 | 2.345 | 2.345 | 280,591 | -0.02(-0.85%) |
Apr 28, 2009 | 2.371 | 2.391 | 2.358 | 2.365 | 231,127 | -0.03(-1.12%) |
Apr 27, 2009 | 2.385 | 2.405 | 2.371 | 2.391 | 186,844 | +0.01(+0.28%) |
Apr 24, 2009 | 2.412 | 2.415 | 2.361 | 2.385 | 475,914 | -0.04(-1.52%) |
Apr 23, 2009 | 2.418 | 2.432 | 2.385 | 2.422 | 300,700 | +0.01(+0.42%) |
Apr 22, 2009 | 2.445 | 2.445 | 2.401 | 2.412 | 165,517 | -0.01(-0.55%) |
Apr 21, 2009 | 2.415 | 2.462 | 2.401 | 2.425 | 155,637 | +0.01(+0.56%) |
Apr 20, 2009 | 2.435 | 2.495 | 2.398 | 2.412 | 312,227 | -0.05(-2.04%) |
Apr 17, 2009 | 2.468 | 2.468 | 2.435 | 2.462 | 251,699 | +0.01(+0.27%) |
Apr 16, 2009 | 2.412 | 2.492 | 2.401 | 2.455 | 252,732 | +0.04(+1.81%) |
Apr 15, 2009 | 2.361 | 2.412 | 2.358 | 2.412 | 216,238 | +0.03(+1.27%) |
Apr 14, 2009 | 2.375 | 2.398 | 2.345 | 2.381 | 244,533 | -0.00(-0.14%) |
Apr 13, 2009 | 2.345 | 2.385 | 2.314 | 2.385 | 264,400 | +0.01(+0.56%) |
Apr 09, 2009 | 2.355 | 2.385 | 2.351 | 2.371 | 268,621 | +0.02(+0.71%) |
Apr 08, 2009 | 2.334 | 2.361 | 2.318 | 2.355 | 195,469 | +0.02(+0.72%) |
Apr 07, 2009 | 2.331 | 2.368 | 2.328 | 2.338 | 201,569 | -0.04(-1.55%) |
Apr 06, 2009 | 2.311 | 2.375 | 2.311 | 2.375 | 199,852 | +0.03(+1.29%) |
Apr 03, 2009 | 2.368 | 2.375 | 2.318 | 2.345 | 364,477 | -0.03(-1.27%) |
Apr 02, 2009 | 2.425 | 2.428 | 2.368 | 2.375 | 232,614 | -0.06(-2.34%) |
Apr 01, 2009 | 2.458 | 2.468 | 2.381 | 2.432 | 219,405 | -0.01(-0.41%) |
Mar 31, 2009 | 2.398 | 2.455 | 2.378 | 2.442 | 301,398 | +0.06(+2.68%) |
Mar 30, 2009 | 2.371 | 2.395 | 2.355 | 2.378 | 232,647 | -0.02(-0.70%) |
Mar 26, 2009 | 2.368 | 2.401 | 2.345 | 2.395 | 198,807 | +0.03(+1.27%) |
Mar 25, 2009 | 2.341 | 2.368 | 2.334 | 2.365 | 210,448 | +0.01(+0.28%) |
Mar 24, 2009 | 2.328 | 2.358 | 2.328 | 2.358 | 208,932 | +0.01(+0.43%) |
Mar 23, 2009 | 2.333 | 2.348 | 2.324 | 2.348 | 307,728 | +0.02(+1.01%) |
Mar 20, 2009 | 2.345 | 2.345 | 2.308 | 2.324 | 164,678 | -0.01(-0.43%) |
Mar 19, 2009 | 2.331 | 2.351 | 2.318 | 2.334 | 198,129 | -0.01(-0.43%) |
Mar 18, 2009 | 2.294 | 2.358 | 2.281 | 2.345 | 247,581 | +0.05(+2.04%) |
Mar 17, 2009 | 2.298 | 2.324 | 2.294 | 2.298 | 188,163 | -0.00(-0.15%) |
Mar 16, 2009 | 2.328 | 2.395 | 2.294 | 2.301 | 246,772 | -0.03(-1.15%) |
Mar 13, 2009 | 2.345 | 2.345 | 2.304 | 2.328 | 0 | +0.01(+0.29%) |
Mar 12, 2009 | 2.294 | 2.341 | 2.267 | 2.321 | 165,156 | +0.04(+1.76%) |
Mar 11, 2009 | 2.267 | 2.298 | 2.254 | 2.281 | 334,289 | -0.01(-0.29%) |
Mar 10, 2009 | 2.274 | 2.318 | 2.224 | 2.288 | 493,207 | +0.01(+0.29%) |
Mar 09, 2009 | 2.351 | 2.375 | 2.267 | 2.281 | 375,840 | -0.07(-2.85%) |
Mar 06, 2009 | 2.278 | 2.348 | 2.271 | 2.348 | 0 | +0.05(+2.34%) |
Mar 05, 2009 | 2.351 | 2.383 | 2.294 | 2.294 | 217,208 | -0.10(-4.20%) |
Mar 04, 2009 | 2.291 | 2.395 | 2.278 | 2.395 | 342,947 | +0.02(+0.70%) |