Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.599 | 2.610 | 2.575 | 2.610 | 76,756 | +0.05(+1.99%) |
May 28, 2009 | 2.436 | 2.562 | 2.436 | 2.559 | 194,808 | +0.03(+1.38%) |
May 27, 2009 | 2.588 | 2.612 | 2.524 | 2.524 | 199,635 | -0.05(-1.77%) |
May 26, 2009 | 2.476 | 2.570 | 2.471 | 2.570 | 198,641 | +0.07(+3.00%) |
May 22, 2009 | 2.452 | 2.500 | 2.452 | 2.495 | 113,620 | +0.06(+2.42%) |
May 21, 2009 | 2.404 | 2.452 | 2.396 | 2.436 | 192,492 | -0.03(-1.19%) |
May 20, 2009 | 2.495 | 2.497 | 2.465 | 2.465 | 122,329 | +0.01(+0.22%) |
May 19, 2009 | 2.476 | 2.476 | 2.438 | 2.460 | 111,218 | -0.00(-0.11%) |
May 18, 2009 | 2.446 | 2.462 | 2.430 | 2.462 | 76,499 | +0.06(+2.47%) |
May 15, 2009 | 2.446 | 2.460 | 2.339 | 2.403 | 363,823 | -0.03(-1.23%) |
May 14, 2009 | 2.422 | 2.462 | 2.417 | 2.433 | 91,364 | +0.01(+0.44%) |
May 13, 2009 | 2.487 | 2.487 | 2.422 | 2.422 | 85,656 | -0.07(-2.90%) |
May 12, 2009 | 2.516 | 2.535 | 2.479 | 2.495 | 119,628 | -0.02(-0.81%) |
May 11, 2009 | 2.505 | 2.531 | 2.480 | 2.515 | 174,413 | -0.02(-0.78%) |
May 08, 2009 | 2.479 | 2.535 | 2.479 | 2.535 | 47,929 | +0.08(+3.38%) |
May 07, 2009 | 2.476 | 2.497 | 2.452 | 2.452 | 217,699 | -0.03(-1.19%) |
May 06, 2009 | 2.487 | 2.489 | 2.449 | 2.481 | 134,441 | -0.01(-0.22%) |
May 05, 2009 | 2.481 | 2.487 | 2.438 | 2.487 | 121,921 | +0.03(+1.02%) |
May 04, 2009 | 2.481 | 2.481 | 2.459 | 2.461 | 92,410 | +0.05(+2.18%) |
May 01, 2009 | 2.329 | 2.409 | 2.329 | 2.409 | 138,681 | +0.06(+2.74%) |
Apr 30, 2009 | 2.323 | 2.388 | 2.323 | 2.345 | 121,540 | +0.04(+1.62%) |
Apr 29, 2009 | 2.267 | 2.329 | 2.267 | 2.307 | 133,171 | +0.04(+1.99%) |
Apr 28, 2009 | 2.248 | 2.275 | 2.238 | 2.262 | 73,573 | +0.01(+0.61%) |
Apr 27, 2009 | 2.240 | 2.272 | 2.227 | 2.249 | 75,957 | -0.02(-0.70%) |
Apr 24, 2009 | 2.248 | 2.272 | 2.248 | 2.264 | 47,316 | +0.04(+1.81%) |
Apr 23, 2009 | 2.222 | 2.243 | 2.195 | 2.224 | 100,667 | +0.01(+0.48%) |
Apr 22, 2009 | 2.192 | 2.238 | 2.184 | 2.214 | 142,918 | +0.02(+0.98%) |
Apr 21, 2009 | 2.179 | 2.214 | 2.147 | 2.192 | 318,953 | -0.00(-0.11%) |
Apr 20, 2009 | 2.272 | 2.272 | 2.181 | 2.195 | 124,978 | -0.09(-3.76%) |
Apr 17, 2009 | 2.238 | 2.280 | 2.238 | 2.280 | 121,148 | +0.02(+0.80%) |
Apr 16, 2009 | 2.230 | 2.264 | 2.222 | 2.262 | 91,017 | +0.04(+1.59%) |
Apr 15, 2009 | 2.206 | 2.243 | 2.195 | 2.227 | 115,335 | +0.01(+0.31%) |
Apr 14, 2009 | 2.227 | 2.240 | 2.203 | 2.220 | 92,212 | -0.00(-0.06%) |
Apr 13, 2009 | 2.206 | 2.232 | 2.171 | 2.222 | 75,550 | +0.02(+0.73%) |
Apr 09, 2009 | 2.149 | 2.240 | 2.149 | 2.206 | 104,396 | +0.07(+3.26%) |
Apr 08, 2009 | 2.141 | 2.141 | 2.117 | 2.136 | 52,685 | +0.01(+0.38%) |
Apr 07, 2009 | 2.104 | 2.141 | 2.104 | 2.128 | 95,112 | -0.02(-1.00%) |
Apr 06, 2009 | 2.107 | 2.149 | 2.082 | 2.149 | 119,149 | -0.01(-0.50%) |
Apr 03, 2009 | 2.115 | 2.195 | 2.109 | 2.160 | 109,910 | +0.01(+0.37%) |
Apr 02, 2009 | 2.115 | 2.200 | 2.115 | 2.152 | 140,845 | +0.07(+3.34%) |
Apr 01, 2009 | 2.048 | 2.093 | 2.048 | 2.082 | 59,477 | +0.02(+0.91%) |
Mar 31, 2009 | 2.010 | 2.101 | 2.010 | 2.064 | 95,911 | +0.03(+1.45%) |
Mar 30, 2009 | 2.107 | 2.107 | 1.965 | 2.034 | 92,807 | -0.16(-7.32%) |
Mar 26, 2009 | 2.088 | 2.195 | 2.088 | 2.195 | 134,871 | +0.11(+5.32%) |
Mar 25, 2009 | 2.058 | 2.157 | 2.058 | 2.084 | 95,930 | +0.01(+0.59%) |
Mar 24, 2009 | 2.056 | 2.165 | 2.056 | 2.072 | 209,289 | -0.09(-3.97%) |
Mar 23, 2009 | 2.152 | 2.157 | 2.112 | 2.157 | 123,513 | +0.14(+6.81%) |
Mar 20, 2009 | 2.045 | 2.045 | 1.987 | 2.020 | 130,137 | -0.00(-0.19%) |
Mar 19, 2009 | 1.994 | 2.042 | 1.981 | 2.024 | 235,598 | +0.03(+1.30%) |
Mar 18, 2009 | 1.866 | 2.002 | 1.866 | 1.998 | 176,953 | +0.09(+4.52%) |
Mar 17, 2009 | 1.860 | 1.916 | 1.836 | 1.911 | 98,384 | +0.08(+4.23%) |
Mar 16, 2009 | 1.812 | 1.871 | 1.812 | 1.833 | 158,834 | +0.02(+1.18%) |
Mar 13, 2009 | 1.783 | 1.829 | 1.764 | 1.812 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.718 | 1.790 | 1.705 | 1.751 | 521,215 | +0.04(+2.62%) |
Mar 11, 2009 | 1.686 | 1.751 | 1.662 | 1.706 | 531,384 | +0.01(+0.36%) |
Mar 10, 2009 | 1.638 | 1.764 | 1.638 | 1.700 | 446,221 | +0.06(+3.42%) |
Mar 09, 2009 | 1.783 | 1.783 | 1.619 | 1.643 | 503,607 | -0.15(-8.36%) |
Mar 06, 2009 | 1.903 | 1.911 | 1.708 | 1.793 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.900 | 1.903 | 1.860 | 1.879 | 88,813 | -0.07(-3.44%) |
Mar 04, 2009 | 1.983 | 1.994 | 1.871 | 1.946 | 203,479 | -0.01(-0.70%) |