Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.947 | 2.947 | 2.888 | 2.924 | 283,397 | +0.06(+2.06%) |
May 28, 2009 | 2.829 | 2.865 | 2.824 | 2.865 | 220,061 | +0.04(+1.29%) |
May 27, 2009 | 2.833 | 2.838 | 2.810 | 2.829 | 225,640 | -0.01(-0.32%) |
May 26, 2009 | 2.788 | 2.851 | 2.779 | 2.838 | 304,329 | +0.04(+1.46%) |
May 22, 2009 | 2.770 | 2.806 | 2.765 | 2.797 | 130,369 | +0.03(+0.99%) |
May 21, 2009 | 2.742 | 2.774 | 2.701 | 2.770 | 243,421 | +0.00(+0.16%) |
May 20, 2009 | 2.751 | 2.810 | 2.724 | 2.765 | 232,103 | +0.05(+1.89%) |
May 19, 2009 | 2.679 | 2.751 | 2.651 | 2.714 | 155,980 | +0.04(+1.31%) |
May 18, 2009 | 2.660 | 2.706 | 2.624 | 2.679 | 283,083 | +0.01(+0.51%) |
May 15, 2009 | 2.638 | 2.692 | 2.615 | 2.665 | 211,079 | +0.00(+0.00%) |
May 14, 2009 | 2.638 | 2.701 | 2.585 | 2.665 | 345,737 | +0.00(+0.17%) |
May 13, 2009 | 2.783 | 2.783 | 2.619 | 2.660 | 208,755 | -0.16(-5.65%) |
May 12, 2009 | 2.847 | 2.910 | 2.791 | 2.820 | 109,766 | -0.02(-0.64%) |
May 11, 2009 | 2.983 | 2.983 | 2.838 | 2.838 | 172,076 | -0.12(-4.15%) |
May 08, 2009 | 2.929 | 2.961 | 2.870 | 2.961 | 192,375 | +0.09(+3.01%) |
May 07, 2009 | 2.851 | 2.920 | 2.806 | 2.874 | 379,009 | +0.01(+0.32%) |
May 06, 2009 | 2.797 | 2.883 | 2.751 | 2.865 | 362,504 | +0.11(+4.13%) |
May 05, 2009 | 2.747 | 2.797 | 2.706 | 2.751 | 304,439 | -0.02(-0.66%) |
May 04, 2009 | 2.751 | 2.770 | 2.724 | 2.770 | 353,510 | +0.08(+3.05%) |
May 01, 2009 | 2.601 | 2.706 | 2.592 | 2.688 | 385,821 | +0.07(+2.78%) |
Apr 30, 2009 | 2.697 | 2.697 | 2.551 | 2.615 | 206,824 | +0.05(+2.13%) |
Apr 29, 2009 | 2.547 | 2.587 | 2.547 | 2.560 | 205,054 | -0.00(-0.18%) |
Apr 28, 2009 | 2.501 | 2.569 | 2.497 | 2.565 | 253,303 | +0.06(+2.36%) |
Apr 27, 2009 | 2.510 | 2.515 | 2.456 | 2.506 | 110,784 | -0.02(-0.72%) |
Apr 24, 2009 | 2.501 | 2.551 | 2.456 | 2.524 | 246,743 | +0.03(+1.09%) |
Apr 23, 2009 | 2.474 | 2.497 | 2.428 | 2.497 | 146,628 | +0.05(+1.86%) |
Apr 22, 2009 | 2.419 | 2.519 | 2.410 | 2.451 | 199,757 | -0.05(-2.00%) |
Apr 21, 2009 | 2.401 | 2.501 | 2.401 | 2.501 | 183,951 | +0.03(+1.29%) |
Apr 20, 2009 | 2.533 | 2.538 | 2.465 | 2.469 | 113,345 | -0.09(-3.53%) |
Apr 17, 2009 | 2.538 | 2.619 | 2.518 | 2.560 | 327,382 | +0.04(+1.78%) |
Apr 16, 2009 | 2.524 | 2.529 | 2.442 | 2.515 | 247,735 | +0.04(+1.47%) |
Apr 15, 2009 | 2.365 | 2.519 | 2.365 | 2.478 | 222,720 | +0.09(+3.81%) |
Apr 14, 2009 | 2.501 | 2.501 | 2.374 | 2.388 | 234,478 | -0.11(-4.55%) |
Apr 13, 2009 | 2.369 | 2.529 | 2.369 | 2.501 | 312,641 | +0.04(+1.66%) |
Apr 09, 2009 | 2.392 | 2.483 | 2.392 | 2.460 | 235,729 | +0.12(+5.25%) |
Apr 08, 2009 | 2.328 | 2.374 | 2.297 | 2.337 | 528,118 | +0.03(+1.38%) |
Apr 07, 2009 | 2.365 | 2.365 | 2.278 | 2.306 | 226,559 | -0.06(-2.69%) |
Apr 06, 2009 | 2.406 | 2.447 | 2.369 | 2.369 | 329,078 | -0.04(-1.65%) |
Apr 03, 2009 | 2.419 | 2.447 | 2.356 | 2.409 | 311,711 | +0.00(+0.14%) |
Apr 02, 2009 | 2.310 | 2.410 | 2.310 | 2.406 | 440,893 | +0.12(+5.38%) |
Apr 01, 2009 | 2.247 | 2.333 | 2.187 | 2.283 | 233,699 | +0.04(+1.83%) |
Mar 31, 2009 | 2.301 | 2.301 | 2.215 | 2.242 | 183,113 | +0.05(+2.07%) |
Mar 30, 2009 | 2.287 | 2.287 | 2.183 | 2.197 | 107,085 | -0.17(-7.29%) |
Mar 26, 2009 | 2.388 | 2.397 | 2.324 | 2.369 | 354,071 | +0.03(+1.36%) |
Mar 25, 2009 | 2.333 | 2.365 | 2.269 | 2.337 | 217,810 | +0.05(+1.98%) |
Mar 24, 2009 | 2.251 | 2.369 | 2.228 | 2.292 | 457,031 | +0.04(+1.82%) |
Mar 23, 2009 | 2.237 | 2.287 | 2.233 | 2.251 | 341,095 | +0.13(+6.00%) |
Mar 20, 2009 | 2.133 | 2.192 | 2.115 | 2.124 | 126,257 | -0.04(-1.79%) |
Mar 19, 2009 | 2.219 | 2.224 | 2.156 | 2.162 | 109,291 | -0.02(-0.73%) |
Mar 18, 2009 | 2.178 | 2.247 | 2.106 | 2.178 | 326,775 | -0.02(-1.03%) |
Mar 17, 2009 | 2.174 | 2.215 | 2.124 | 2.201 | 194,864 | -0.01(-0.41%) |
Mar 16, 2009 | 2.206 | 2.247 | 2.183 | 2.210 | 119,144 | +0.02(+1.04%) |
Mar 13, 2009 | 2.201 | 2.206 | 2.151 | 2.187 | 0 | +0.02(+1.05%) |
Mar 12, 2009 | 2.042 | 2.187 | 2.042 | 2.165 | 291,052 | +0.09(+4.16%) |
Mar 11, 2009 | 2.074 | 2.101 | 2.001 | 2.078 | 274,571 | -0.00(-0.22%) |
Mar 10, 2009 | 1.956 | 2.133 | 1.956 | 2.083 | 212,620 | +0.17(+9.05%) |
Mar 09, 2009 | 1.978 | 2.046 | 1.883 | 1.910 | 296,507 | -0.15(-7.08%) |
Mar 06, 2009 | 2.083 | 2.228 | 1.996 | 2.056 | 0 | -0.05(-2.16%) |
Mar 05, 2009 | 2.115 | 2.128 | 2.078 | 2.101 | 197,188 | -0.10(-4.55%) |
Mar 04, 2009 | 2.119 | 2.251 | 2.092 | 2.201 | 306,486 | -0.04(-1.83%) |