Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.508 | 2.662 | 2.508 | 2.662 | 153,096 | +0.15(+6.06%) |
May 28, 2009 | 2.499 | 2.517 | 2.453 | 2.510 | 122,069 | +0.00(+0.14%) |
May 27, 2009 | 2.481 | 2.526 | 2.473 | 2.506 | 182,914 | +0.03(+1.02%) |
May 26, 2009 | 2.376 | 2.481 | 2.372 | 2.481 | 220,811 | +0.10(+4.34%) |
May 22, 2009 | 2.359 | 2.466 | 2.347 | 2.377 | 159,608 | +0.03(+1.16%) |
May 21, 2009 | 2.354 | 2.415 | 2.322 | 2.350 | 114,161 | -0.07(-2.84%) |
May 20, 2009 | 2.388 | 2.472 | 2.388 | 2.419 | 182,152 | +0.05(+1.98%) |
May 19, 2009 | 2.321 | 2.419 | 2.321 | 2.372 | 143,039 | +0.07(+3.15%) |
May 18, 2009 | 2.339 | 2.339 | 2.220 | 2.300 | 199,924 | -0.03(-1.17%) |
May 15, 2009 | 2.298 | 2.363 | 2.289 | 2.327 | 271,306 | +0.04(+1.58%) |
May 14, 2009 | 2.281 | 2.291 | 2.256 | 2.291 | 101,342 | +0.02(+0.93%) |
May 13, 2009 | 2.334 | 2.352 | 2.263 | 2.270 | 98,857 | -0.07(-3.05%) |
May 12, 2009 | 2.329 | 2.399 | 2.279 | 2.341 | 109,058 | -0.00(-0.16%) |
May 11, 2009 | 2.281 | 2.345 | 2.254 | 2.345 | 121,169 | +0.04(+1.80%) |
May 08, 2009 | 2.135 | 2.323 | 2.135 | 2.303 | 131,745 | +0.15(+7.08%) |
May 07, 2009 | 2.109 | 2.166 | 2.109 | 2.151 | 109,014 | +0.05(+2.41%) |
May 06, 2009 | 2.046 | 2.100 | 2.013 | 2.100 | 190,889 | +0.06(+2.93%) |
May 05, 2009 | 2.080 | 2.082 | 2.020 | 2.041 | 71,249 | -0.04(-2.00%) |
May 04, 2009 | 2.099 | 2.100 | 2.080 | 2.082 | 66,825 | +0.03(+1.34%) |
May 01, 2009 | 2.008 | 2.079 | 1.992 | 2.055 | 65,831 | +0.04(+1.78%) |
Apr 30, 2009 | 2.061 | 2.062 | 2.008 | 2.019 | 44,922 | -0.04(-1.94%) |
Apr 29, 2009 | 1.961 | 2.086 | 1.961 | 2.059 | 90,573 | +0.01(+0.35%) |
Apr 28, 2009 | 2.023 | 2.100 | 2.001 | 2.051 | 96,466 | -0.01(-0.61%) |
Apr 27, 2009 | 2.117 | 2.124 | 2.055 | 2.064 | 74,596 | -0.01(-0.44%) |
Apr 24, 2009 | 2.082 | 2.091 | 2.008 | 2.073 | 114,293 | -0.03(-1.63%) |
Apr 23, 2009 | 2.077 | 2.109 | 1.994 | 2.108 | 37,831 | +0.03(+1.48%) |
Apr 22, 2009 | 1.992 | 2.080 | 1.990 | 2.077 | 156,570 | +0.10(+5.15%) |
Apr 21, 2009 | 1.939 | 2.010 | 1.932 | 1.975 | 83,393 | +0.02(+1.28%) |
Apr 20, 2009 | 1.983 | 2.008 | 1.860 | 1.950 | 101,066 | -0.07(-3.23%) |
Apr 17, 2009 | 2.037 | 2.037 | 2.008 | 2.015 | 113,990 | -0.02(-0.80%) |
Apr 16, 2009 | 2.046 | 2.074 | 2.003 | 2.032 | 39,929 | -0.01(-0.71%) |
Apr 15, 2009 | 2.010 | 2.046 | 1.965 | 2.046 | 63,716 | +0.05(+2.73%) |
Apr 14, 2009 | 2.061 | 2.061 | 1.939 | 1.992 | 217,663 | -0.05(-2.65%) |
Apr 13, 2009 | 2.153 | 2.164 | 2.041 | 2.046 | 128,818 | -0.13(-5.83%) |
Apr 09, 2009 | 2.218 | 2.218 | 2.155 | 2.173 | 125,367 | -0.01(-0.41%) |
Apr 08, 2009 | 2.236 | 2.237 | 2.155 | 2.182 | 200,421 | -0.07(-2.90%) |
Apr 07, 2009 | 2.263 | 2.338 | 2.238 | 2.247 | 176,331 | -0.02(-0.72%) |
Apr 06, 2009 | 2.155 | 2.302 | 2.137 | 2.263 | 186,437 | +0.10(+4.43%) |
Apr 03, 2009 | 2.173 | 2.191 | 2.128 | 2.167 | 268,556 | -0.01(-0.42%) |
Apr 02, 2009 | 2.062 | 2.216 | 2.062 | 2.176 | 153,809 | +0.13(+6.37%) |
Apr 01, 2009 | 2.064 | 2.064 | 1.939 | 2.046 | 76,518 | -0.02(-0.88%) |
Mar 31, 2009 | 2.068 | 2.120 | 2.064 | 2.064 | 48,600 | +0.00(+0.18%) |
Mar 30, 2009 | 2.173 | 2.173 | 2.019 | 2.061 | 129,431 | -0.18(-8.23%) |
Mar 26, 2009 | 2.263 | 2.281 | 2.189 | 2.245 | 161,309 | -0.02(-0.80%) |
Mar 25, 2009 | 2.245 | 2.309 | 2.184 | 2.263 | 91,661 | +0.00(+0.00%) |
Mar 24, 2009 | 2.173 | 2.309 | 2.136 | 2.263 | 134,369 | +0.08(+3.56%) |
Mar 23, 2009 | 2.160 | 2.185 | 2.109 | 2.185 | 296,241 | +0.06(+2.90%) |
Mar 20, 2009 | 2.180 | 2.202 | 2.055 | 2.124 | 158,089 | -0.08(-3.62%) |
Mar 19, 2009 | 2.012 | 2.243 | 1.956 | 2.204 | 252,932 | +0.20(+9.94%) |
Mar 18, 2009 | 2.013 | 2.128 | 1.965 | 2.004 | 243,554 | -0.01(-0.72%) |
Mar 17, 2009 | 1.990 | 2.026 | 1.990 | 2.019 | 89,910 | +0.03(+1.27%) |
Mar 16, 2009 | 1.910 | 2.026 | 1.905 | 1.994 | 96,217 | +0.08(+4.36%) |
Mar 13, 2009 | 1.898 | 1.956 | 1.858 | 1.910 | 0 | -0.01(-0.62%) |
Mar 12, 2009 | 1.731 | 1.965 | 1.731 | 1.922 | 102,088 | +0.21(+11.98%) |
Mar 11, 2009 | 1.702 | 1.726 | 1.686 | 1.717 | 163,750 | +0.01(+0.72%) |
Mar 10, 2009 | 1.679 | 1.704 | 1.631 | 1.704 | 222,291 | +0.01(+0.78%) |
Mar 09, 2009 | 1.662 | 1.698 | 1.624 | 1.691 | 331,477 | +0.04(+2.64%) |
Mar 06, 2009 | 1.695 | 1.720 | 1.648 | 1.648 | 0 | -0.02(-1.37%) |
Mar 05, 2009 | 1.707 | 1.707 | 1.621 | 1.671 | 77,871 | -0.05(-2.88%) |
Mar 04, 2009 | 1.686 | 1.751 | 1.645 | 1.720 | 57,077 | +0.09(+5.67%) |