Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.030 | 2.060 | 2.000 | 2.050 | 98,504 | +0.01(+0.49%) |
May 28, 2009 | 2.050 | 2.110 | 2.030 | 2.040 | 48,728 | -0.04(-1.92%) |
May 27, 2009 | 2.090 | 2.090 | 2.050 | 2.080 | 35,625 | -0.03(-1.42%) |
May 26, 2009 | 2.060 | 2.110 | 2.060 | 2.110 | 26,714 | +0.01(+0.48%) |
May 25, 2009 | 2.080 | 2.150 | 2.050 | 2.100 | 26,223 | -0.02(-0.94%) |
May 22, 2009 | 2.220 | 2.220 | 2.110 | 2.120 | 41,005 | -0.04(-1.85%) |
May 21, 2009 | 2.270 | 2.270 | 2.140 | 2.160 | 50,622 | -0.11(-4.85%) |
May 20, 2009 | 2.290 | 2.340 | 2.240 | 2.270 | 86,997 | +0.05(+2.25%) |
May 19, 2009 | 2.200 | 2.300 | 2.170 | 2.220 | 77,717 | +0.07(+3.26%) |
May 15, 2009 | 2.220 | 2.220 | 2.130 | 2.150 | 36,842 | -0.06(-2.71%) |
May 14, 2009 | 2.140 | 2.250 | 2.130 | 2.210 | 94,192 | +0.00(+0.00%) |
May 13, 2009 | 2.250 | 2.270 | 2.150 | 2.210 | 166,939 | -0.07(-3.07%) |
May 12, 2009 | 2.350 | 2.350 | 2.230 | 2.280 | 110,155 | -0.05(-2.15%) |
May 11, 2009 | 2.220 | 2.370 | 2.220 | 2.330 | 180,769 | -0.06(-2.51%) |
May 08, 2009 | 2.410 | 2.410 | 2.350 | 2.390 | 71,806 | +0.02(+0.84%) |
May 07, 2009 | 2.400 | 2.430 | 2.340 | 2.370 | 151,687 | +0.00(+0.00%) |
May 06, 2009 | 2.340 | 2.380 | 2.300 | 2.370 | 90,974 | +0.03(+1.28%) |
May 05, 2009 | 2.320 | 2.370 | 2.250 | 2.340 | 147,261 | +0.00(+0.00%) |
May 04, 2009 | 2.380 | 2.340 | 2.310 | 2.340 | 180,338 | -0.04(-1.68%) |
May 01, 2009 | 2.460 | 2.490 | 2.320 | 2.380 | 79,837 | -0.07(-2.86%) |
Apr 30, 2009 | 2.270 | 2.480 | 2.220 | 2.450 | 284,913 | +0.17(+7.46%) |
Apr 29, 2009 | 2.200 | 2.370 | 2.150 | 2.280 | 154,633 | -0.07(-2.98%) |
Apr 28, 2009 | 2.260 | 2.360 | 2.260 | 2.350 | 43,235 | +0.04(+1.73%) |
Apr 27, 2009 | 2.440 | 2.440 | 2.220 | 2.310 | 69,863 | -0.10(-4.15%) |
Apr 24, 2009 | 2.500 | 2.500 | 2.200 | 2.410 | 116,741 | -0.09(-3.60%) |
Apr 23, 2009 | 2.550 | 2.600 | 2.460 | 2.500 | 81,911 | +0.05(+2.04%) |
Apr 22, 2009 | 2.400 | 2.510 | 2.400 | 2.450 | 54,253 | +0.00(+0.00%) |
Apr 21, 2009 | 2.250 | 2.560 | 2.210 | 2.450 | 164,579 | +0.12(+5.15%) |
Apr 20, 2009 | 2.560 | 2.570 | 2.240 | 2.330 | 207,074 | -0.24(-9.34%) |
Apr 17, 2009 | 2.950 | 3.050 | 2.350 | 2.570 | 471,815 | -0.34(-11.68%) |
Apr 16, 2009 | 3.140 | 3.140 | 2.870 | 2.910 | 202,958 | -0.01(-0.34%) |
Apr 15, 2009 | 2.770 | 2.950 | 2.670 | 2.920 | 160,180 | +0.22(+8.15%) |
Apr 14, 2009 | 3.030 | 3.030 | 2.600 | 2.700 | 317,921 | -0.24(-8.16%) |
Apr 13, 2009 | 2.690 | 2.980 | 2.650 | 2.940 | 163,159 | +0.35(+13.51%) |
Apr 09, 2009 | 2.450 | 2.640 | 2.380 | 2.590 | 213,380 | +0.21(+8.82%) |
Apr 08, 2009 | 2.060 | 2.380 | 2.040 | 2.380 | 159,965 | +0.28(+13.33%) |
Apr 07, 2009 | 2.130 | 2.380 | 2.040 | 2.100 | 152,420 | -0.01(-0.47%) |
Apr 06, 2009 | 2.480 | 2.380 | 2.110 | 2.110 | 277,495 | -0.26(-10.97%) |
Apr 03, 2009 | 1.890 | 2.380 | 1.820 | 2.370 | 264,348 | +0.31(+15.05%) |
Apr 02, 2009 | 1.890 | 2.060 | 1.820 | 2.060 | 246,171 | +0.24(+13.19%) |
Apr 01, 2009 | 1.970 | 1.970 | 1.820 | 1.820 | 88,759 | -0.15(-7.61%) |
Mar 31, 2009 | 1.950 | 1.970 | 1.900 | 1.970 | 111,621 | +0.05(+2.60%) |
Mar 30, 2009 | 1.920 | 2.060 | 1.400 | 1.920 | 391,741 | +0.22(+12.94%) |
Mar 26, 2009 | 1.640 | 1.700 | 1.590 | 1.700 | 128,491 | +0.11(+6.92%) |
Mar 25, 2009 | 1.490 | 1.590 | 1.400 | 1.590 | 238,913 | +0.14(+9.66%) |
Mar 24, 2009 | 1.400 | 1.450 | 1.400 | 1.450 | 158,741 | +0.05(+3.57%) |
Mar 23, 2009 | 1.400 | 1.400 | 1.370 | 1.400 | 186,488 | +0.06(+4.48%) |
Mar 20, 2009 | 1.250 | 1.340 | 1.270 | 1.340 | 190,089 | +0.07(+5.51%) |
Mar 19, 2009 | 1.230 | 1.270 | 1.210 | 1.270 | 236,162 | +0.02(+1.60%) |
Mar 18, 2009 | 1.120 | 1.250 | 1.150 | 1.250 | 233,385 | +0.10(+8.70%) |
Mar 17, 2009 | 1.150 | 1.160 | 1.150 | 1.150 | 28,574 | +0.00(+0.00%) |
Mar 16, 2009 | 1.190 | 1.200 | 1.130 | 1.150 | 99,642 | -0.02(-1.71%) |
Mar 13, 2009 | 1.200 | 1.250 | 1.170 | 1.170 | 118,258 | -0.03(-2.50%) |
Mar 12, 2009 | 1.180 | 1.200 | 1.150 | 1.200 | 120,409 | +0.04(+3.45%) |
Mar 11, 2009 | 1.150 | 1.180 | 1.120 | 1.160 | 134,369 | +0.06(+5.45%) |
Mar 10, 2009 | 1.110 | 1.190 | 1.100 | 1.100 | 137,503 | -0.05(-4.35%) |
Mar 09, 2009 | 1.150 | 1.210 | 1.140 | 1.150 | 46,560 | -0.04(-3.36%) |
Mar 06, 2009 | 1.200 | 1.250 | 1.170 | 1.190 | 92,463 | -0.01(-0.83%) |
Mar 05, 2009 | 1.270 | 1.290 | 1.170 | 1.200 | 391,122 | -0.14(-10.45%) |
Mar 04, 2009 | 1.380 | 1.410 | 1.340 | 1.340 | 72,148 | -0.04(-2.90%) |