Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.790 | 2.790 | 2.570 | 2.720 | 475,905 | +0.02(+0.74%) |
May 28, 2009 | 2.530 | 2.700 | 2.530 | 2.700 | 567,099 | +0.17(+6.72%) |
May 27, 2009 | 2.500 | 2.530 | 2.420 | 2.530 | 226,837 | +0.00(+0.00%) |
May 26, 2009 | 2.410 | 2.530 | 2.360 | 2.530 | 299,670 | +0.08(+3.27%) |
May 25, 2009 | 2.550 | 2.550 | 2.410 | 2.450 | 112,592 | -0.09(-3.54%) |
May 22, 2009 | 2.520 | 2.570 | 2.500 | 2.540 | 459,247 | +0.08(+3.25%) |
May 21, 2009 | 2.490 | 2.540 | 2.400 | 2.460 | 501,747 | -0.04(-1.60%) |
May 20, 2009 | 2.260 | 2.560 | 2.260 | 2.500 | 1,029,603 | +0.29(+13.12%) |
May 19, 2009 | 2.140 | 2.240 | 2.100 | 2.210 | 417,885 | +0.06(+2.79%) |
May 17, 2009 | 2.210 | 2.210 | 2.060 | 2.150 | 76,793 | +0.09(+4.37%) |
May 15, 2009 | 2.210 | 2.210 | 2.060 | 2.060 | 243,921 | -0.04(-1.90%) |
May 14, 2009 | 2.100 | 2.150 | 2.020 | 2.100 | 176,723 | -0.05(-2.33%) |
May 13, 2009 | 2.190 | 2.220 | 2.030 | 2.150 | 322,657 | -0.07(-3.15%) |
May 12, 2009 | 2.180 | 2.230 | 2.150 | 2.220 | 350,369 | +0.08(+3.74%) |
May 11, 2009 | 2.030 | 2.140 | 2.030 | 2.140 | 409,549 | +0.04(+1.90%) |
May 08, 2009 | 2.050 | 2.150 | 1.990 | 2.100 | 358,475 | +0.07(+3.45%) |
May 07, 2009 | 2.170 | 2.170 | 1.950 | 2.030 | 760,758 | -0.05(-2.40%) |
May 06, 2009 | 1.990 | 2.100 | 1.990 | 2.080 | 395,914 | +0.13(+6.67%) |
May 05, 2009 | 1.890 | 1.970 | 1.880 | 1.950 | 438,944 | +0.11(+5.98%) |
May 04, 2009 | 1.800 | 1.870 | 1.800 | 1.840 | 336,928 | +0.04(+2.22%) |
May 01, 2009 | 1.770 | 1.840 | 1.770 | 1.800 | 185,838 | +0.01(+0.56%) |
Apr 30, 2009 | 1.810 | 1.830 | 1.760 | 1.790 | 388,894 | -0.07(-3.76%) |
Apr 29, 2009 | 1.860 | 1.910 | 1.850 | 1.860 | 311,586 | +0.02(+1.09%) |
Apr 28, 2009 | 1.960 | 1.960 | 1.840 | 1.840 | 398,150 | -0.11(-5.64%) |
Apr 27, 2009 | 2.020 | 2.020 | 1.940 | 1.950 | 172,018 | +0.03(+1.56%) |
Apr 24, 2009 | 1.940 | 1.990 | 1.910 | 1.920 | 286,177 | +0.05(+2.67%) |
Apr 23, 2009 | 1.860 | 1.990 | 1.840 | 1.870 | 137,500 | +0.03(+1.63%) |
Apr 22, 2009 | 1.820 | 1.870 | 1.820 | 1.840 | 126,550 | +0.05(+2.79%) |
Apr 21, 2009 | 1.860 | 1.860 | 1.760 | 1.790 | 155,215 | -0.06(-3.24%) |
Apr 20, 2009 | 1.850 | 1.920 | 1.810 | 1.850 | 168,205 | +0.05(+2.78%) |
Apr 17, 2009 | 1.850 | 1.870 | 1.800 | 1.800 | 181,905 | -0.03(-1.64%) |
Apr 16, 2009 | 1.950 | 1.980 | 1.830 | 1.830 | 324,373 | -0.17(-8.50%) |
Apr 15, 2009 | 2.060 | 2.060 | 2.000 | 2.000 | 147,510 | -0.03(-1.48%) |
Apr 14, 2009 | 1.970 | 2.050 | 1.970 | 2.030 | 138,645 | +0.04(+2.01%) |
Apr 13, 2009 | 1.870 | 2.000 | 1.870 | 1.990 | 321,289 | +0.17(+9.34%) |
Apr 09, 2009 | 1.830 | 1.880 | 1.810 | 1.820 | 163,393 | -0.02(-1.09%) |
Apr 08, 2009 | 1.880 | 1.880 | 1.750 | 1.840 | 284,758 | -0.01(-0.54%) |
Apr 07, 2009 | 1.780 | 1.880 | 1.750 | 1.850 | 112,683 | +0.05(+2.78%) |
Apr 06, 2009 | 1.810 | 1.850 | 1.750 | 1.800 | 242,549 | -0.05(-2.70%) |
Apr 03, 2009 | 2.000 | 2.200 | 1.850 | 1.850 | 467,471 | -0.18(-8.87%) |
Apr 02, 2009 | 2.130 | 2.120 | 2.030 | 2.030 | 718,278 | -0.09(-4.25%) |
Apr 01, 2009 | 2.070 | 2.200 | 2.080 | 2.120 | 158,613 | +0.04(+1.92%) |
Mar 31, 2009 | 2.060 | 2.080 | 2.000 | 2.080 | 370,970 | +0.08(+4.00%) |
Mar 30, 2009 | 2.060 | 2.190 | 2.000 | 2.000 | 186,678 | -0.13(-6.10%) |
Mar 26, 2009 | 2.170 | 2.190 | 2.130 | 2.130 | 372,270 | -0.02(-0.93%) |
Mar 25, 2009 | 2.070 | 2.150 | 2.070 | 2.150 | 451,900 | +0.06(+2.87%) |
Mar 24, 2009 | 2.110 | 2.100 | 2.090 | 2.090 | 535,179 | -0.04(-1.88%) |
Mar 23, 2009 | 2.040 | 2.130 | 2.100 | 2.130 | 516,354 | +0.11(+5.45%) |
Mar 20, 2009 | 2.020 | 2.050 | 2.020 | 2.020 | 240,107 | -0.01(-0.49%) |
Mar 19, 2009 | 1.890 | 2.030 | 1.800 | 2.030 | 823,200 | +0.23(+12.78%) |
Mar 18, 2009 | 1.660 | 1.820 | 1.660 | 1.800 | 308,123 | +0.09(+5.26%) |
Mar 17, 2009 | 1.730 | 1.720 | 1.680 | 1.710 | 350,095 | +0.00(+0.00%) |
Mar 16, 2009 | 1.790 | 1.790 | 1.680 | 1.710 | 389,090 | -0.05(-2.84%) |
Mar 13, 2009 | 1.860 | 1.860 | 1.760 | 1.760 | 343,948 | -0.07(-3.83%) |
Mar 12, 2009 | 1.810 | 1.840 | 1.750 | 1.830 | 342,395 | +0.03(+1.67%) |
Mar 11, 2009 | 1.780 | 1.850 | 1.750 | 1.800 | 379,375 | -0.01(-0.55%) |
Mar 10, 2009 | 1.750 | 1.870 | 1.680 | 1.810 | 380,439 | +0.07(+4.02%) |
Mar 09, 2009 | 1.790 | 1.790 | 1.700 | 1.740 | 318,177 | -0.06(-3.33%) |
Mar 06, 2009 | 1.840 | 1.860 | 1.750 | 1.800 | 409,680 | -0.02(-1.10%) |
Mar 05, 2009 | 1.840 | 1.870 | 1.800 | 1.820 | 410,754 | +0.03(+1.68%) |
Mar 04, 2009 | 1.930 | 1.970 | 1.770 | 1.790 | 487,323 | -0.09(-4.79%) |