Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.138 | 2.153 | 2.121 | 2.153 | 239,444 | +0.00(+0.00%) |
May 28, 2009 | 2.135 | 2.156 | 2.103 | 2.153 | 196,308 | +0.02(+0.83%) |
May 27, 2009 | 2.135 | 2.145 | 2.096 | 2.135 | 199,073 | +0.00(+0.17%) |
May 26, 2009 | 2.192 | 2.192 | 2.114 | 2.131 | 106,524 | -0.06(-2.91%) |
May 22, 2009 | 2.192 | 2.238 | 2.156 | 2.195 | 58,414 | +0.05(+2.32%) |
May 21, 2009 | 2.209 | 2.224 | 2.121 | 2.145 | 96,651 | -0.02(-0.82%) |
May 20, 2009 | 2.142 | 2.184 | 2.138 | 2.163 | 48,889 | +0.02(+0.99%) |
May 19, 2009 | 2.170 | 2.170 | 2.106 | 2.142 | 113,066 | +0.01(+0.50%) |
May 18, 2009 | 2.089 | 2.131 | 2.089 | 2.131 | 93,058 | +0.08(+3.99%) |
May 15, 2009 | 2.082 | 2.128 | 2.050 | 2.050 | 107,658 | -0.02(-1.20%) |
May 14, 2009 | 2.078 | 2.094 | 2.039 | 2.074 | 160,363 | -0.01(-0.51%) |
May 13, 2009 | 2.121 | 2.121 | 2.085 | 2.085 | 73,109 | -0.04(-1.84%) |
May 12, 2009 | 2.092 | 2.124 | 2.074 | 2.124 | 92,870 | +0.03(+1.35%) |
May 11, 2009 | 2.057 | 2.110 | 2.053 | 2.096 | 153,252 | +0.04(+1.73%) |
May 08, 2009 | 2.067 | 2.089 | 2.042 | 2.060 | 123,334 | -0.00(-0.00%) |
May 07, 2009 | 2.110 | 2.124 | 2.042 | 2.060 | 144,735 | -0.01(-0.51%) |
May 06, 2009 | 2.121 | 2.121 | 2.064 | 2.071 | 102,256 | -0.05(-2.18%) |
May 05, 2009 | 2.117 | 2.131 | 2.057 | 2.117 | 114,344 | +0.05(+2.41%) |
May 04, 2009 | 2.103 | 2.106 | 2.050 | 2.067 | 123,013 | +0.00(+0.17%) |
May 01, 2009 | 2.071 | 2.082 | 2.042 | 2.064 | 80,055 | +0.04(+2.11%) |
Apr 30, 2009 | 2.010 | 2.071 | 2.010 | 2.021 | 128,393 | -0.02(-0.87%) |
Apr 29, 2009 | 2.007 | 2.082 | 2.007 | 2.039 | 116,946 | +0.04(+1.77%) |
Apr 28, 2009 | 2.007 | 2.007 | 1.978 | 2.003 | 111,560 | -0.00(-0.18%) |
Apr 27, 2009 | 2.003 | 2.057 | 1.975 | 2.007 | 138,471 | +0.00(+0.18%) |
Apr 24, 2009 | 2.007 | 2.042 | 1.975 | 2.003 | 75,798 | -0.00(-0.00%) |
Apr 23, 2009 | 2.003 | 2.007 | 1.975 | 2.003 | 74,446 | +0.02(+1.26%) |
Apr 22, 2009 | 2.007 | 2.078 | 1.964 | 1.978 | 85,432 | -0.01(-0.54%) |
Apr 21, 2009 | 2.018 | 2.032 | 1.936 | 1.989 | 102,610 | +0.01(+0.36%) |
Apr 20, 2009 | 2.010 | 2.010 | 1.947 | 1.982 | 39,081 | -0.01(-0.71%) |
Apr 17, 2009 | 1.957 | 2.067 | 1.936 | 1.996 | 108,351 | +0.09(+4.46%) |
Apr 16, 2009 | 1.922 | 1.968 | 1.911 | 1.911 | 103,770 | -0.02(-1.28%) |
Apr 15, 2009 | 1.932 | 1.939 | 1.918 | 1.936 | 237,321 | +0.00(+0.18%) |
Apr 14, 2009 | 1.915 | 1.936 | 1.915 | 1.932 | 59,053 | -0.00(-0.18%) |
Apr 13, 2009 | 1.939 | 1.996 | 1.900 | 1.936 | 124,136 | +0.02(+0.93%) |
Apr 09, 2009 | 1.918 | 1.926 | 1.851 | 1.918 | 71,983 | +0.06(+3.25%) |
Apr 08, 2009 | 1.936 | 1.936 | 1.840 | 1.858 | 76,077 | -0.02(-0.95%) |
Apr 07, 2009 | 1.861 | 1.886 | 1.847 | 1.875 | 36,863 | +0.04(+2.13%) |
Apr 06, 2009 | 1.890 | 1.897 | 1.829 | 1.836 | 74,689 | -0.03(-1.52%) |
Apr 03, 2009 | 1.893 | 1.897 | 1.861 | 1.865 | 87,583 | -0.03(-1.69%) |
Apr 02, 2009 | 1.883 | 1.904 | 1.860 | 1.897 | 106,743 | +0.03(+1.52%) |
Apr 01, 2009 | 1.868 | 1.890 | 1.861 | 1.868 | 79,097 | -0.01(-0.75%) |
Mar 31, 2009 | 1.883 | 1.890 | 1.872 | 1.883 | 66,116 | +0.05(+2.71%) |
Mar 30, 2009 | 1.897 | 1.907 | 1.776 | 1.833 | 134,949 | -0.06(-3.01%) |
Mar 26, 2009 | 1.822 | 1.890 | 1.806 | 1.890 | 158,592 | +0.09(+4.91%) |
Mar 25, 2009 | 1.794 | 1.836 | 1.741 | 1.801 | 141,746 | +0.05(+2.86%) |
Mar 24, 2009 | 1.847 | 1.847 | 1.741 | 1.751 | 260,769 | -0.01(-0.40%) |
Mar 23, 2009 | 1.758 | 1.836 | 1.741 | 1.758 | 121,870 | +0.02(+1.43%) |
Mar 20, 2009 | 1.794 | 1.794 | 1.709 | 1.733 | 109,412 | -0.05(-2.98%) |
Mar 19, 2009 | 1.744 | 1.819 | 1.772 | 1.787 | 145,805 | +0.06(+3.29%) |
Mar 18, 2009 | 1.744 | 1.744 | 1.680 | 1.730 | 105,628 | -0.02(-1.22%) |
Mar 17, 2009 | 1.858 | 1.911 | 1.623 | 1.751 | 216,989 | -0.05(-2.95%) |
Mar 16, 2009 | 1.847 | 1.943 | 1.804 | 1.804 | 111,808 | -0.04(-2.31%) |
Mar 13, 2009 | 1.829 | 1.865 | 1.772 | 1.847 | 0 | +0.04(+1.96%) |
Mar 12, 2009 | 1.634 | 1.812 | 1.634 | 1.812 | 1,127,974 | +0.15(+8.74%) |
Mar 11, 2009 | 1.790 | 1.790 | 1.666 | 1.666 | 203,276 | -0.07(-3.89%) |
Mar 10, 2009 | 1.563 | 1.769 | 1.563 | 1.733 | 205,154 | +0.21(+13.49%) |
Mar 09, 2009 | 1.531 | 1.584 | 1.478 | 1.527 | 209,703 | -0.04(-2.49%) |
Mar 06, 2009 | 1.630 | 1.659 | 1.563 | 1.566 | 0 | -0.09(-5.53%) |
Mar 05, 2009 | 1.776 | 1.780 | 1.602 | 1.658 | 100,682 | -0.12(-6.64%) |
Mar 04, 2009 | 1.677 | 1.875 | 1.677 | 1.776 | 96,608 | -0.02(-1.19%) |