Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.208 | 2.253 | 2.202 | 2.220 | 260,105 | +0.02(+0.97%) |
May 28, 2009 | 2.159 | 2.205 | 2.159 | 2.199 | 205,426 | +0.03(+1.54%) |
May 27, 2009 | 2.171 | 2.198 | 2.153 | 2.165 | 258,908 | -0.01(-0.42%) |
May 26, 2009 | 2.174 | 2.195 | 2.150 | 2.174 | 171,381 | +0.02(+0.84%) |
May 22, 2009 | 2.138 | 2.161 | 2.135 | 2.156 | 36,874 | +0.02(+0.85%) |
May 21, 2009 | 2.138 | 2.141 | 2.125 | 2.138 | 87,306 | -0.00(-0.14%) |
May 20, 2009 | 2.183 | 2.192 | 2.135 | 2.141 | 257,727 | -0.02(-0.70%) |
May 19, 2009 | 2.165 | 2.168 | 2.101 | 2.156 | 188,994 | +0.02(+1.14%) |
May 18, 2009 | 2.104 | 2.159 | 2.101 | 2.132 | 112,649 | +0.03(+1.44%) |
May 15, 2009 | 2.117 | 2.120 | 2.062 | 2.101 | 222,709 | -0.03(-1.42%) |
May 14, 2009 | 2.083 | 2.132 | 2.071 | 2.132 | 355,511 | +0.03(+1.59%) |
May 13, 2009 | 2.135 | 2.135 | 2.047 | 2.098 | 279,509 | -0.04(-1.98%) |
May 12, 2009 | 2.159 | 2.168 | 2.138 | 2.141 | 234,090 | +0.01(+0.28%) |
May 11, 2009 | 2.174 | 2.186 | 2.123 | 2.135 | 253,210 | -0.04(-1.68%) |
May 08, 2009 | 2.123 | 2.186 | 2.123 | 2.171 | 297,023 | +0.08(+3.77%) |
May 07, 2009 | 2.123 | 2.153 | 2.056 | 2.092 | 263,528 | -0.01(-0.43%) |
May 06, 2009 | 2.092 | 2.123 | 2.062 | 2.101 | 339,303 | +0.04(+1.91%) |
May 05, 2009 | 2.053 | 2.071 | 2.047 | 2.062 | 150,777 | +0.00(+0.00%) |
May 04, 2009 | 2.053 | 2.092 | 2.047 | 2.062 | 288,726 | +0.03(+1.34%) |
May 01, 2009 | 2.023 | 2.049 | 2.007 | 2.035 | 201,043 | +0.03(+1.67%) |
Apr 30, 2009 | 2.032 | 2.041 | 1.992 | 2.001 | 146,305 | +0.02(+0.76%) |
Apr 29, 2009 | 1.995 | 2.020 | 1.971 | 1.986 | 231,227 | +0.01(+0.46%) |
Apr 28, 2009 | 1.965 | 2.010 | 1.953 | 1.977 | 194,273 | -0.02(-0.76%) |
Apr 27, 2009 | 2.007 | 2.017 | 1.983 | 1.992 | 240,880 | -0.02(-0.76%) |
Apr 24, 2009 | 1.968 | 2.014 | 1.968 | 2.007 | 141,504 | +0.02(+1.07%) |
Apr 23, 2009 | 1.980 | 1.986 | 1.953 | 1.986 | 173,798 | +0.04(+2.02%) |
Apr 22, 2009 | 1.913 | 1.967 | 1.913 | 1.947 | 270,321 | +0.00(+0.00%) |
Apr 21, 2009 | 1.920 | 1.962 | 1.910 | 1.947 | 362,284 | -0.00(-0.16%) |
Apr 20, 2009 | 1.965 | 1.980 | 1.929 | 1.950 | 276,824 | -0.07(-3.31%) |
Apr 17, 2009 | 1.995 | 2.038 | 1.980 | 2.017 | 208,368 | -0.01(-0.45%) |
Apr 16, 2009 | 2.010 | 2.026 | 1.977 | 2.026 | 263,179 | +0.04(+1.87%) |
Apr 15, 2009 | 1.956 | 2.017 | 1.944 | 1.989 | 352,249 | +0.01(+0.27%) |
Apr 14, 2009 | 2.014 | 2.014 | 1.980 | 1.983 | 249,144 | -0.05(-2.53%) |
Apr 13, 2009 | 1.971 | 2.035 | 1.959 | 2.035 | 309,633 | +0.02(+0.90%) |
Apr 09, 2009 | 1.998 | 2.032 | 1.989 | 2.017 | 549,916 | +0.04(+2.15%) |
Apr 08, 2009 | 1.965 | 1.977 | 1.901 | 1.974 | 285,718 | +0.00(+0.15%) |
Apr 07, 2009 | 1.941 | 1.998 | 1.941 | 1.971 | 265,833 | +0.00(+0.00%) |
Apr 06, 2009 | 1.950 | 1.986 | 1.950 | 1.971 | 218,158 | -0.02(-1.07%) |
Apr 03, 2009 | 2.023 | 2.023 | 1.968 | 1.992 | 187,562 | -0.02(-1.20%) |
Apr 02, 2009 | 2.001 | 2.017 | 1.950 | 2.017 | 179,282 | +0.07(+3.74%) |
Apr 01, 2009 | 1.874 | 1.947 | 1.816 | 1.944 | 181,026 | +0.03(+1.42%) |
Mar 31, 2009 | 1.926 | 1.941 | 1.895 | 1.916 | 281,952 | +0.04(+2.27%) |
Mar 30, 2009 | 1.953 | 1.953 | 1.859 | 1.874 | 212,147 | -0.13(-6.51%) |
Mar 26, 2009 | 2.041 | 2.041 | 1.971 | 2.004 | 281,003 | +0.03(+1.69%) |
Mar 25, 2009 | 1.965 | 1.971 | 1.916 | 1.971 | 348,437 | +0.01(+0.31%) |
Mar 24, 2009 | 1.901 | 2.080 | 1.892 | 1.965 | 449,116 | +0.05(+2.86%) |
Mar 23, 2009 | 1.895 | 1.910 | 1.889 | 1.910 | 421,102 | +0.09(+4.83%) |
Mar 20, 2009 | 1.804 | 1.880 | 1.786 | 1.822 | 240,286 | +0.04(+2.21%) |
Mar 19, 2009 | 1.813 | 1.873 | 1.777 | 1.783 | 247,449 | -0.02(-1.01%) |
Mar 18, 2009 | 1.732 | 1.804 | 1.698 | 1.801 | 300,452 | +0.09(+5.51%) |
Mar 17, 2009 | 1.732 | 1.741 | 1.665 | 1.707 | 177,584 | -0.01(-0.53%) |
Mar 16, 2009 | 1.677 | 1.738 | 1.638 | 1.716 | 247,366 | +0.08(+4.81%) |
Mar 13, 2009 | 1.622 | 1.641 | 1.592 | 1.638 | 0 | +0.03(+2.08%) |
Mar 12, 2009 | 1.537 | 1.607 | 1.516 | 1.604 | 262,328 | +0.05(+2.92%) |
Mar 11, 2009 | 1.592 | 1.592 | 1.492 | 1.559 | 204,499 | +0.01(+0.78%) |
Mar 10, 2009 | 1.495 | 1.556 | 1.486 | 1.547 | 511,168 | +0.05(+3.24%) |
Mar 09, 2009 | 1.468 | 1.507 | 1.453 | 1.498 | 637,467 | -0.04(-2.37%) |
Mar 06, 2009 | 1.492 | 1.534 | 1.450 | 1.534 | 0 | +0.02(+1.57%) |
Mar 05, 2009 | 1.580 | 1.580 | 1.486 | 1.511 | 637,064 | -0.05(-3.26%) |
Mar 04, 2009 | 1.547 | 1.598 | 1.516 | 1.562 | 638,845 | -0.02(-1.53%) |