Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.628 | 2.717 | 2.612 | 2.704 | 378,667 | +0.10(+3.79%) |
May 28, 2009 | 2.567 | 2.618 | 2.561 | 2.606 | 270,577 | +0.04(+1.41%) |
May 27, 2009 | 2.609 | 2.625 | 2.564 | 2.569 | 251,907 | -0.01(-0.42%) |
May 26, 2009 | 2.535 | 2.599 | 2.523 | 2.580 | 146,654 | +0.05(+2.14%) |
May 22, 2009 | 2.497 | 2.567 | 2.491 | 2.526 | 166,364 | +0.02(+0.76%) |
May 21, 2009 | 2.526 | 2.545 | 2.478 | 2.507 | 177,188 | -0.05(-2.11%) |
May 20, 2009 | 2.596 | 2.596 | 2.526 | 2.561 | 315,888 | +0.04(+1.52%) |
May 19, 2009 | 2.548 | 2.548 | 2.453 | 2.523 | 167,701 | +0.03(+1.02%) |
May 18, 2009 | 2.434 | 2.532 | 2.434 | 2.497 | 123,429 | +0.06(+2.35%) |
May 15, 2009 | 2.465 | 2.469 | 2.435 | 2.440 | 135,535 | -0.02(-0.91%) |
May 14, 2009 | 2.405 | 2.472 | 2.405 | 2.462 | 173,013 | +0.04(+1.61%) |
May 13, 2009 | 2.481 | 2.481 | 2.408 | 2.423 | 132,976 | -0.11(-4.19%) |
May 12, 2009 | 2.510 | 2.529 | 2.491 | 2.529 | 195,940 | +0.04(+1.66%) |
May 11, 2009 | 2.494 | 2.494 | 2.440 | 2.488 | 166,728 | -0.02(-0.64%) |
May 08, 2009 | 2.453 | 2.504 | 2.453 | 2.504 | 134,081 | +0.08(+3.15%) |
May 07, 2009 | 2.453 | 2.510 | 2.424 | 2.427 | 153,112 | -0.03(-1.11%) |
May 06, 2009 | 2.424 | 2.472 | 2.411 | 2.454 | 183,844 | +0.05(+1.92%) |
May 05, 2009 | 2.446 | 2.450 | 2.399 | 2.408 | 293,670 | -0.03(-1.31%) |
May 04, 2009 | 2.451 | 2.451 | 2.414 | 2.440 | 209,072 | +0.05(+2.13%) |
May 01, 2009 | 2.389 | 2.414 | 2.367 | 2.389 | 142,168 | +0.01(+0.27%) |
Apr 30, 2009 | 2.383 | 2.421 | 2.373 | 2.383 | 134,621 | +0.01(+0.27%) |
Apr 29, 2009 | 2.325 | 2.386 | 2.325 | 2.376 | 260,917 | +0.05(+2.33%) |
Apr 28, 2009 | 2.281 | 2.325 | 2.268 | 2.322 | 326,446 | +0.03(+1.25%) |
Apr 27, 2009 | 2.287 | 2.348 | 2.262 | 2.293 | 316,676 | -0.03(-1.23%) |
Apr 24, 2009 | 2.316 | 2.348 | 2.309 | 2.322 | 425,661 | +0.02(+0.83%) |
Apr 23, 2009 | 2.242 | 2.303 | 2.236 | 2.303 | 128,892 | +0.07(+3.29%) |
Apr 22, 2009 | 2.214 | 2.290 | 2.185 | 2.230 | 178,990 | +0.01(+0.29%) |
Apr 21, 2009 | 2.147 | 2.265 | 2.131 | 2.223 | 319,056 | +0.06(+2.95%) |
Apr 20, 2009 | 2.198 | 2.211 | 2.150 | 2.160 | 179,198 | -0.10(-4.37%) |
Apr 17, 2009 | 2.217 | 2.265 | 2.211 | 2.258 | 190,239 | +0.03(+1.29%) |
Apr 16, 2009 | 2.214 | 2.230 | 2.134 | 2.230 | 130,135 | +0.04(+1.60%) |
Apr 15, 2009 | 2.134 | 2.195 | 2.134 | 2.195 | 113,571 | +0.04(+2.07%) |
Apr 14, 2009 | 2.128 | 2.193 | 2.128 | 2.150 | 85,627 | -0.03(-1.46%) |
Apr 13, 2009 | 2.109 | 2.182 | 2.109 | 2.182 | 227,620 | +0.04(+1.63%) |
Apr 09, 2009 | 2.176 | 2.179 | 2.137 | 2.147 | 211,198 | +0.05(+2.59%) |
Apr 08, 2009 | 2.039 | 2.093 | 2.039 | 2.093 | 135,911 | +0.06(+2.82%) |
Apr 07, 2009 | 2.048 | 2.067 | 2.016 | 2.035 | 109,694 | -0.07(-3.47%) |
Apr 06, 2009 | 2.070 | 2.112 | 2.067 | 2.109 | 157,363 | -0.02(-0.75%) |
Apr 03, 2009 | 2.102 | 2.141 | 2.080 | 2.125 | 209,612 | -0.01(-0.60%) |
Apr 02, 2009 | 2.074 | 2.141 | 2.074 | 2.137 | 85,615 | +0.07(+3.55%) |
Apr 01, 2009 | 1.984 | 2.096 | 1.975 | 2.064 | 67,739 | +0.02(+0.93%) |
Mar 31, 2009 | 2.007 | 2.055 | 1.991 | 2.045 | 66,050 | +0.05(+2.39%) |
Mar 30, 2009 | 1.994 | 2.004 | 1.946 | 1.997 | 200,838 | -0.07(-3.39%) |
Mar 26, 2009 | 2.048 | 2.070 | 2.023 | 2.067 | 97,252 | +0.03(+1.56%) |
Mar 25, 2009 | 2.039 | 2.051 | 1.914 | 2.035 | 139,810 | +0.02(+0.79%) |
Mar 24, 2009 | 1.975 | 2.058 | 1.975 | 2.019 | 119,527 | +0.01(+0.32%) |
Mar 23, 2009 | 1.991 | 2.023 | 1.956 | 2.013 | 141,974 | +0.10(+5.33%) |
Mar 20, 2009 | 1.943 | 1.951 | 1.892 | 1.911 | 107,748 | -0.05(-2.76%) |
Mar 19, 2009 | 1.965 | 1.972 | 1.940 | 1.965 | 77,606 | +0.02(+1.15%) |
Mar 18, 2009 | 1.911 | 1.955 | 1.867 | 1.943 | 112,058 | +0.01(+0.33%) |
Mar 17, 2009 | 1.895 | 1.943 | 1.867 | 1.937 | 138,404 | +0.04(+1.84%) |
Mar 16, 2009 | 1.895 | 1.956 | 1.895 | 1.902 | 141,531 | +0.05(+2.93%) |
Mar 13, 2009 | 1.835 | 1.873 | 1.835 | 1.847 | 0 | +0.02(+1.05%) |
Mar 12, 2009 | 1.742 | 1.828 | 1.730 | 1.828 | 123,997 | +0.08(+4.74%) |
Mar 11, 2009 | 1.739 | 1.771 | 1.733 | 1.746 | 116,105 | -0.03(-1.62%) |
Mar 10, 2009 | 1.675 | 1.803 | 1.675 | 1.774 | 198,945 | +0.11(+6.78%) |
Mar 09, 2009 | 1.644 | 1.707 | 1.644 | 1.662 | 140,388 | -0.02(-1.02%) |
Mar 06, 2009 | 1.669 | 1.733 | 1.660 | 1.679 | 0 | -0.09(-5.05%) |
Mar 05, 2009 | 1.816 | 1.828 | 1.660 | 1.768 | 60,132 | -0.10(-5.26%) |
Mar 04, 2009 | 1.854 | 1.877 | 1.832 | 1.866 | 92,556 | +0.05(+2.69%) |