Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.378 | 2.386 | 2.296 | 2.363 | 229,255 | +0.01(+0.63%) |
May 28, 2009 | 2.460 | 2.490 | 2.348 | 2.348 | 105,252 | -0.03(-1.25%) |
May 27, 2009 | 2.386 | 2.565 | 2.378 | 2.378 | 170,610 | -0.03(-1.24%) |
May 26, 2009 | 2.416 | 2.468 | 2.371 | 2.408 | 156,710 | -0.01(-0.31%) |
May 22, 2009 | 2.445 | 2.520 | 2.416 | 2.416 | 94,984 | -0.02(-0.92%) |
May 21, 2009 | 2.460 | 2.520 | 2.356 | 2.438 | 296,303 | +0.01(+0.31%) |
May 20, 2009 | 2.386 | 2.572 | 2.319 | 2.430 | 791,613 | +0.03(+1.24%) |
May 19, 2009 | 2.386 | 2.498 | 2.378 | 2.401 | 121,798 | +0.01(+0.62%) |
May 18, 2009 | 2.296 | 2.386 | 2.296 | 2.386 | 83,784 | +0.10(+4.57%) |
May 15, 2009 | 2.259 | 2.408 | 2.259 | 2.281 | 107,932 | +0.00(+0.00%) |
May 14, 2009 | 2.252 | 2.371 | 2.244 | 2.281 | 229,311 | +0.02(+0.99%) |
May 13, 2009 | 2.572 | 2.572 | 2.259 | 2.259 | 362,890 | -0.22(-8.74%) |
May 12, 2009 | 2.609 | 2.676 | 2.430 | 2.475 | 481,328 | -0.16(-6.21%) |
May 11, 2009 | 2.676 | 2.705 | 2.617 | 2.639 | 324,827 | -0.01(-0.56%) |
May 08, 2009 | 2.609 | 2.721 | 2.572 | 2.654 | 471,182 | +0.03(+1.14%) |
May 07, 2009 | 2.729 | 2.751 | 2.609 | 2.624 | 402,357 | -0.06(-2.22%) |
May 06, 2009 | 2.594 | 2.701 | 2.535 | 2.684 | 742,718 | +0.12(+4.65%) |
May 05, 2009 | 2.565 | 2.580 | 2.475 | 2.565 | 1,745,819 | -0.01(-0.58%) |
May 04, 2009 | 2.334 | 2.632 | 2.334 | 2.580 | 871,203 | +0.27(+11.61%) |
May 01, 2009 | 2.386 | 2.386 | 2.259 | 2.311 | 665,020 | -0.08(-3.43%) |
Apr 30, 2009 | 2.348 | 2.401 | 2.266 | 2.393 | 745,614 | +0.10(+4.22%) |
Apr 29, 2009 | 2.199 | 2.371 | 2.199 | 2.296 | 549,755 | +0.07(+3.01%) |
Apr 28, 2009 | 2.237 | 2.237 | 2.162 | 2.229 | 301,115 | -0.03(-1.32%) |
Apr 27, 2009 | 2.311 | 2.311 | 2.229 | 2.259 | 541,011 | -0.04(-1.94%) |
Apr 24, 2009 | 2.289 | 2.311 | 2.244 | 2.304 | 185,443 | +0.01(+0.65%) |
Apr 23, 2009 | 2.423 | 2.430 | 2.237 | 2.289 | 243,140 | -0.08(-3.46%) |
Apr 22, 2009 | 2.274 | 2.489 | 2.274 | 2.371 | 422,125 | +0.05(+2.25%) |
Apr 21, 2009 | 2.192 | 2.348 | 2.192 | 2.319 | 179,760 | +0.04(+1.97%) |
Apr 20, 2009 | 2.423 | 2.483 | 2.207 | 2.274 | 329,234 | -0.17(-7.01%) |
Apr 17, 2009 | 2.453 | 2.460 | 2.281 | 2.445 | 244,722 | +0.02(+0.92%) |
Apr 16, 2009 | 2.274 | 2.453 | 2.170 | 2.423 | 475,827 | +0.19(+8.70%) |
Apr 15, 2009 | 2.237 | 2.296 | 2.132 | 2.229 | 427,139 | +0.04(+1.70%) |
Apr 14, 2009 | 2.140 | 2.266 | 2.050 | 2.192 | 565,425 | +0.10(+4.63%) |
Apr 13, 2009 | 2.050 | 2.095 | 1.938 | 2.095 | 573,338 | +0.05(+2.55%) |
Apr 09, 2009 | 1.938 | 2.162 | 1.938 | 2.043 | 885,349 | +0.17(+9.16%) |
Apr 08, 2009 | 1.976 | 2.088 | 1.737 | 1.871 | 2,326,362 | -0.39(-17.30%) |
Apr 07, 2009 | 2.386 | 2.386 | 2.244 | 2.263 | 321,076 | -0.14(-5.75%) |
Apr 06, 2009 | 2.430 | 2.453 | 2.311 | 2.401 | 181,024 | -0.05(-2.13%) |
Apr 03, 2009 | 2.237 | 2.453 | 2.170 | 2.453 | 337,770 | +0.19(+8.58%) |
Apr 02, 2009 | 2.214 | 2.363 | 2.199 | 2.259 | 394,890 | +0.10(+4.48%) |
Apr 01, 2009 | 2.095 | 2.199 | 1.998 | 2.162 | 120,755 | +0.09(+4.32%) |
Mar 31, 2009 | 2.110 | 2.170 | 1.991 | 2.073 | 346,575 | -0.04(-1.77%) |
Mar 30, 2009 | 2.416 | 2.416 | 2.110 | 2.110 | 500,798 | -0.50(-19.14%) |
Mar 26, 2009 | 2.587 | 2.714 | 2.535 | 2.609 | 300,828 | +0.16(+6.71%) |
Mar 25, 2009 | 2.110 | 2.609 | 2.110 | 2.445 | 600,747 | +0.34(+15.89%) |
Mar 24, 2009 | 2.110 | 2.162 | 2.088 | 2.110 | 73,761 | -0.07(-3.40%) |
Mar 23, 2009 | 2.184 | 2.229 | 2.050 | 2.184 | 155,283 | +0.14(+6.93%) |
Mar 20, 2009 | 2.095 | 2.177 | 2.013 | 2.043 | 227,699 | -0.09(-4.20%) |
Mar 19, 2009 | 2.170 | 2.289 | 2.095 | 2.132 | 92,468 | -0.07(-3.38%) |
Mar 18, 2009 | 2.162 | 2.311 | 2.132 | 2.207 | 380,714 | +0.08(+3.86%) |
Mar 17, 2009 | 1.797 | 2.162 | 1.797 | 2.125 | 309,533 | +0.28(+14.92%) |
Mar 16, 2009 | 1.879 | 1.909 | 1.841 | 1.849 | 59,721 | +0.03(+1.64%) |
Mar 13, 2009 | 1.976 | 2.050 | 1.819 | 1.819 | 259,198 | -0.12(-6.15%) |
Mar 12, 2009 | 1.976 | 2.013 | 1.916 | 1.938 | 230,018 | -0.04(-1.89%) |
Mar 11, 2009 | 1.864 | 1.976 | 1.804 | 1.976 | 184,720 | +0.13(+6.85%) |
Mar 10, 2009 | 1.499 | 1.864 | 1.476 | 1.849 | 980,716 | +0.41(+28.50%) |
Mar 09, 2009 | 1.454 | 1.491 | 1.424 | 1.439 | 226,935 | -0.04(-2.77%) |
Mar 06, 2009 | 1.417 | 1.491 | 1.417 | 1.480 | 224,923 | +0.06(+4.47%) |
Mar 05, 2009 | 1.484 | 1.491 | 1.417 | 1.417 | 259,344 | -0.07(-4.52%) |
Mar 04, 2009 | 1.476 | 1.506 | 1.476 | 1.484 | 443,188 | +0.01(+1.02%) |