Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.620 | 2.680 | 2.620 | 2.620 | 1,051,591 | -0.06(-2.24%) |
May 28, 2009 | 2.670 | 2.680 | 2.570 | 2.680 | 37,779 | +0.04(+1.52%) |
May 27, 2009 | 2.700 | 2.700 | 2.630 | 2.640 | 1,075,587 | -0.06(-2.22%) |
May 26, 2009 | 2.580 | 2.750 | 2.530 | 2.700 | 306,336 | +0.40(+17.39%) |
May 22, 2009 | 2.400 | 2.400 | 2.300 | 2.300 | 40,579 | -0.14(-5.74%) |
May 21, 2009 | 2.370 | 2.440 | 2.330 | 2.440 | 83,716 | +0.02(+0.83%) |
May 20, 2009 | 2.410 | 2.450 | 2.350 | 2.420 | 67,963 | +0.12(+5.22%) |
May 19, 2009 | 2.290 | 2.330 | 2.280 | 2.300 | 134,514 | +0.07(+3.14%) |
May 18, 2009 | 2.190 | 2.260 | 2.190 | 2.230 | 41,520 | +0.09(+4.21%) |
May 15, 2009 | 2.190 | 2.190 | 2.110 | 2.140 | 17,803 | -0.05(-2.28%) |
May 14, 2009 | 2.190 | 2.190 | 2.130 | 2.190 | 75,282 | +0.03(+1.39%) |
May 13, 2009 | 2.190 | 2.210 | 2.130 | 2.160 | 32,653 | +0.01(+0.47%) |
May 12, 2009 | 2.120 | 2.200 | 2.100 | 2.150 | 28,075 | +0.03(+1.42%) |
May 11, 2009 | 2.140 | 2.150 | 2.080 | 2.120 | 112,317 | -0.19(-8.23%) |
May 08, 2009 | 2.230 | 2.310 | 2.210 | 2.310 | 160,438 | +0.26(+12.68%) |
May 07, 2009 | 2.190 | 2.190 | 2.050 | 2.050 | 78,898 | -0.18(-8.07%) |
May 06, 2009 | 2.150 | 2.230 | 2.130 | 2.230 | 69,127 | +0.16(+7.73%) |
May 05, 2009 | 2.100 | 2.120 | 2.010 | 2.070 | 78,840 | -0.13(-5.91%) |
May 04, 2009 | 2.090 | 2.210 | 2.090 | 2.200 | 235,561 | +0.19(+9.45%) |
May 01, 2009 | 2.000 | 2.020 | 1.960 | 2.010 | 31,515 | +0.05(+2.55%) |
Apr 30, 2009 | 2.020 | 2.020 | 1.960 | 1.960 | 170,257 | -0.03(-1.51%) |
Apr 29, 2009 | 1.890 | 1.990 | 1.870 | 1.990 | 181,977 | +0.17(+9.34%) |
Apr 28, 2009 | 1.780 | 1.860 | 1.779 | 1.820 | 221,441 | -0.10(-5.21%) |
Apr 27, 2009 | 1.940 | 1.970 | 1.910 | 1.920 | 158,970 | -0.14(-6.80%) |
Apr 24, 2009 | 2.020 | 2.070 | 1.990 | 2.060 | 33,823 | +0.11(+5.64%) |
Apr 23, 2009 | 1.980 | 1.980 | 1.930 | 1.950 | 15,212 | -0.01(-0.51%) |
Apr 22, 2009 | 1.950 | 2.000 | 1.950 | 1.960 | 49,008 | -0.06(-2.97%) |
Apr 21, 2009 | 1.970 | 2.030 | 1.950 | 2.020 | 51,976 | +0.07(+3.59%) |
Apr 20, 2009 | 2.020 | 2.020 | 1.940 | 1.950 | 91,589 | -0.23(-10.55%) |
Apr 17, 2009 | 2.140 | 2.220 | 2.130 | 2.180 | 39,920 | +0.00(+0.00%) |
Apr 16, 2009 | 2.150 | 2.190 | 2.100 | 2.180 | 93,130 | +0.00(+0.00%) |
Apr 15, 2009 | 2.110 | 2.180 | 2.070 | 2.180 | 156,219 | +0.21(+10.66%) |
Apr 14, 2009 | 1.960 | 2.000 | 1.960 | 1.970 | 27,472 | -0.03(-1.50%) |
Apr 13, 2009 | 1.980 | 2.000 | 1.950 | 2.000 | 46,660 | +0.01(+0.50%) |
Apr 09, 2009 | 1.960 | 1.990 | 1.930 | 1.990 | 209,615 | +0.05(+2.58%) |
Apr 08, 2009 | 1.970 | 2.000 | 1.940 | 1.940 | 10,843 | +0.02(+1.04%) |
Apr 07, 2009 | 1.920 | 1.950 | 1.900 | 1.920 | 17,067 | -0.05(-2.54%) |
Apr 06, 2009 | 2.020 | 2.070 | 1.900 | 1.970 | 100,053 | -0.02(-1.01%) |
Apr 03, 2009 | 1.950 | 1.990 | 1.920 | 1.990 | 88,864 | +0.04(+2.05%) |
Apr 02, 2009 | 1.980 | 2.140 | 1.850 | 1.950 | 114,264 | +0.09(+4.84%) |
Apr 01, 2009 | 1.930 | 1.930 | 1.820 | 1.860 | 40,887 | -0.06(-3.12%) |
Mar 31, 2009 | 1.910 | 1.920 | 1.890 | 1.920 | 21,863 | +0.00(+0.00%) |
Mar 30, 2009 | 1.920 | 1.970 | 1.860 | 1.920 | 94,593 | +0.09(+4.92%) |
Mar 26, 2009 | 1.860 | 1.890 | 1.820 | 1.830 | 36,326 | +0.02(+1.10%) |
Mar 25, 2009 | 1.830 | 1.860 | 1.790 | 1.810 | 101,374 | +0.00(+0.00%) |
Mar 24, 2009 | 1.810 | 1.850 | 1.750 | 1.810 | 50,103 | -0.05(-2.69%) |
Mar 23, 2009 | 1.800 | 1.870 | 1.800 | 1.860 | 169,786 | +0.14(+8.15%) |
Mar 20, 2009 | 1.760 | 1.760 | 1.690 | 1.720 | 11,714 | -0.09(-4.97%) |
Mar 19, 2009 | 1.820 | 1.840 | 1.794 | 1.810 | 40,349 | -0.03(-1.63%) |
Mar 18, 2009 | 1.770 | 1.850 | 1.760 | 1.840 | 37,001 | +0.12(+6.98%) |
Mar 17, 2009 | 1.710 | 1.730 | 1.694 | 1.720 | 12,342 | +0.00(+0.00%) |
Mar 16, 2009 | 1.700 | 1.737 | 1.690 | 1.720 | 34,690 | +0.01(+0.58%) |
Mar 13, 2009 | 1.680 | 1.710 | 1.630 | 1.710 | 0 | -0.01(-0.58%) |
Mar 12, 2009 | 1.640 | 1.720 | 1.630 | 1.720 | 27,096 | +0.09(+5.52%) |
Mar 11, 2009 | 1.610 | 1.640 | 1.590 | 1.630 | 43,799 | +0.01(+0.62%) |
Mar 10, 2009 | 1.560 | 1.630 | 1.560 | 1.620 | 99,594 | +0.07(+4.52%) |
Mar 09, 2009 | 1.550 | 1.610 | 1.550 | 1.550 | 114,197 | -0.08(-4.91%) |
Mar 06, 2009 | 1.680 | 1.680 | 1.580 | 1.630 | 0 | -0.03(-1.81%) |
Mar 05, 2009 | 1.690 | 1.710 | 1.630 | 1.660 | 10,600 | -0.09(-5.14%) |
Mar 04, 2009 | 1.700 | 1.760 | 1.680 | 1.750 | 121,434 | +0.18(+11.46%) |