Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.499 | 2.523 | 2.470 | 2.523 | 285,228 | +0.04(+1.49%) |
May 28, 2009 | 2.453 | 2.499 | 2.448 | 2.486 | 226,287 | +0.02(+0.93%) |
May 27, 2009 | 2.499 | 2.508 | 2.460 | 2.463 | 258,619 | -0.01(-0.29%) |
May 26, 2009 | 2.403 | 2.472 | 2.403 | 2.470 | 490,042 | +0.05(+2.09%) |
May 22, 2009 | 2.439 | 2.446 | 2.407 | 2.419 | 235,985 | -0.02(-0.71%) |
May 21, 2009 | 2.460 | 2.463 | 2.403 | 2.437 | 440,582 | -0.03(-1.34%) |
May 20, 2009 | 2.467 | 2.523 | 2.463 | 2.470 | 504,210 | +0.01(+0.29%) |
May 19, 2009 | 2.362 | 2.477 | 2.350 | 2.463 | 513,246 | +0.10(+4.27%) |
May 18, 2009 | 2.304 | 2.381 | 2.297 | 2.362 | 397,349 | +0.06(+2.61%) |
May 15, 2009 | 2.299 | 2.335 | 2.287 | 2.302 | 310,809 | -0.00(-0.21%) |
May 14, 2009 | 2.297 | 2.340 | 2.222 | 2.306 | 453,531 | +0.01(+0.52%) |
May 13, 2009 | 2.388 | 2.391 | 2.290 | 2.294 | 552,217 | -0.09(-3.83%) |
May 12, 2009 | 2.350 | 2.388 | 2.345 | 2.386 | 332,431 | +0.03(+1.22%) |
May 11, 2009 | 2.355 | 2.386 | 2.318 | 2.357 | 430,406 | -0.01(-0.41%) |
May 08, 2009 | 2.304 | 2.371 | 2.304 | 2.367 | 411,601 | +0.08(+3.47%) |
May 07, 2009 | 2.342 | 2.342 | 2.244 | 2.287 | 545,487 | -0.04(-1.55%) |
May 06, 2009 | 2.355 | 2.367 | 2.273 | 2.323 | 583,213 | -0.02(-0.72%) |
May 05, 2009 | 2.304 | 2.355 | 2.294 | 2.340 | 472,823 | +0.05(+2.10%) |
May 04, 2009 | 2.242 | 2.304 | 2.242 | 2.292 | 531,918 | +0.07(+3.02%) |
May 01, 2009 | 2.355 | 2.355 | 2.203 | 2.225 | 325,826 | +0.02(+0.76%) |
Apr 30, 2009 | 2.222 | 2.246 | 2.165 | 2.208 | 510,162 | +0.04(+1.88%) |
Apr 29, 2009 | 2.150 | 2.174 | 2.136 | 2.167 | 403,089 | +0.04(+1.92%) |
Apr 28, 2009 | 2.107 | 2.170 | 2.095 | 2.126 | 334,983 | +0.02(+1.03%) |
Apr 27, 2009 | 2.066 | 2.138 | 2.047 | 2.105 | 479,470 | +0.01(+0.46%) |
Apr 24, 2009 | 2.097 | 2.129 | 2.076 | 2.095 | 414,839 | +0.01(+0.69%) |
Apr 23, 2009 | 2.170 | 2.172 | 2.066 | 2.081 | 719,605 | -0.08(-3.78%) |
Apr 22, 2009 | 2.170 | 2.218 | 2.162 | 2.162 | 506,075 | -0.06(-2.49%) |
Apr 21, 2009 | 2.114 | 2.242 | 2.066 | 2.218 | 477,493 | +0.09(+4.18%) |
Apr 20, 2009 | 2.282 | 2.304 | 2.114 | 2.129 | 700,217 | -0.19(-8.00%) |
Apr 17, 2009 | 2.318 | 2.340 | 2.294 | 2.314 | 392,188 | +0.01(+0.31%) |
Apr 16, 2009 | 2.191 | 2.326 | 2.172 | 2.306 | 529,928 | +0.12(+5.49%) |
Apr 15, 2009 | 2.117 | 2.220 | 2.117 | 2.186 | 453,165 | +0.05(+2.48%) |
Apr 14, 2009 | 2.162 | 2.182 | 2.126 | 2.133 | 254,178 | -0.04(-1.66%) |
Apr 13, 2009 | 2.102 | 2.179 | 2.073 | 2.170 | 374,041 | +0.07(+3.20%) |
Apr 09, 2009 | 2.100 | 2.126 | 2.040 | 2.102 | 533,237 | +0.08(+3.80%) |
Apr 08, 2009 | 2.009 | 2.036 | 1.992 | 2.025 | 285,557 | +0.02(+0.92%) |
Apr 07, 2009 | 1.953 | 2.025 | 1.948 | 2.007 | 288,391 | +0.04(+1.99%) |
Apr 06, 2009 | 2.016 | 2.021 | 1.958 | 1.968 | 403,226 | -0.03(-1.44%) |
Apr 03, 2009 | 2.107 | 2.107 | 1.953 | 1.997 | 593,152 | +0.05(+2.59%) |
Apr 02, 2009 | 1.915 | 2.057 | 1.915 | 1.946 | 558,373 | +0.06(+3.05%) |
Apr 01, 2009 | 1.917 | 1.922 | 1.886 | 1.888 | 339,170 | -0.04(-2.24%) |
Mar 31, 2009 | 1.857 | 1.951 | 1.857 | 1.932 | 341,318 | +0.08(+4.14%) |
Mar 30, 2009 | 1.917 | 1.922 | 1.809 | 1.855 | 597,523 | -0.09(-4.46%) |
Mar 26, 2009 | 1.958 | 1.982 | 1.903 | 1.941 | 605,414 | -0.04(-2.18%) |
Mar 25, 2009 | 1.985 | 2.033 | 1.912 | 1.985 | 966,674 | +0.05(+2.48%) |
Mar 24, 2009 | 1.965 | 2.028 | 1.922 | 1.936 | 896,828 | -0.01(-0.62%) |
Mar 23, 2009 | 1.908 | 1.973 | 1.908 | 1.948 | 813,975 | +0.18(+9.94%) |
Mar 20, 2009 | 1.744 | 1.778 | 1.655 | 1.772 | 780,173 | +0.05(+3.03%) |
Mar 19, 2009 | 1.713 | 1.767 | 1.711 | 1.720 | 556,908 | +0.01(+0.31%) |
Mar 18, 2009 | 1.593 | 1.780 | 1.593 | 1.715 | 1,253,871 | +0.10(+6.22%) |
Mar 17, 2009 | 1.627 | 1.653 | 1.593 | 1.615 | 830,103 | -0.05(-3.17%) |
Mar 16, 2009 | 1.591 | 1.718 | 1.591 | 1.667 | 717,132 | +0.06(+4.05%) |
Mar 13, 2009 | 1.648 | 1.667 | 1.538 | 1.603 | 0 | -0.05(-2.77%) |
Mar 12, 2009 | 1.454 | 1.715 | 1.454 | 1.648 | 1,155,085 | +0.20(+13.58%) |
Mar 11, 2009 | 1.461 | 1.535 | 1.451 | 1.451 | 770,309 | +0.01(+0.50%) |
Mar 10, 2009 | 1.307 | 1.545 | 1.285 | 1.444 | 1,220,144 | +0.13(+9.67%) |
Mar 09, 2009 | 1.348 | 1.405 | 1.273 | 1.317 | 1,502,072 | -0.16(-10.60%) |
Mar 06, 2009 | 1.538 | 1.569 | 1.331 | 1.473 | 0 | -0.12(-7.54%) |
Mar 05, 2009 | 1.679 | 1.679 | 1.538 | 1.593 | 795,507 | -0.11(-6.54%) |
Mar 04, 2009 | 1.682 | 1.739 | 1.607 | 1.704 | 600,174 | +0.03(+1.63%) |