Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.461 | 2.603 | 2.390 | 2.434 | 44,703 | -0.02(-0.73%) |
May 28, 2009 | 2.549 | 2.549 | 2.452 | 2.452 | 9,150 | -0.12(-4.81%) |
May 27, 2009 | 2.656 | 2.727 | 2.549 | 2.576 | 17,894 | -0.07(-2.68%) |
May 26, 2009 | 2.638 | 2.656 | 2.611 | 2.647 | 8,587 | +0.04(+1.36%) |
May 22, 2009 | 2.656 | 2.815 | 2.611 | 2.611 | 63,207 | -0.08(-2.80%) |
May 21, 2009 | 2.656 | 2.780 | 2.656 | 2.687 | 12,313 | +0.03(+1.17%) |
May 20, 2009 | 2.691 | 2.780 | 2.647 | 2.656 | 51,206 | +0.00(+0.00%) |
May 19, 2009 | 2.662 | 2.665 | 2.629 | 2.656 | 9,714 | +0.00(+0.00%) |
May 15, 2009 | 2.656 | 2.656 | 2.656 | 2.656 | 42,022 | +0.00(+0.00%) |
May 14, 2009 | 2.638 | 2.656 | 2.611 | 2.656 | 7,028 | +0.03(+1.01%) |
May 13, 2009 | 2.470 | 2.629 | 2.470 | 2.629 | 65,552 | +0.17(+6.83%) |
May 12, 2009 | 2.541 | 2.611 | 2.461 | 2.461 | 25,205 | -0.04(-1.77%) |
May 11, 2009 | 2.532 | 2.629 | 2.505 | 2.505 | 27,733 | -0.11(-4.07%) |
May 08, 2009 | 2.629 | 2.629 | 2.567 | 2.611 | 9,489 | +0.00(+0.00%) |
May 07, 2009 | 2.638 | 2.647 | 2.611 | 2.611 | 10,797 | -0.03(-1.01%) |
May 06, 2009 | 2.647 | 2.656 | 2.638 | 2.638 | 12,619 | -0.01(-0.33%) |
May 05, 2009 | 2.656 | 2.700 | 2.629 | 2.647 | 10,618 | -0.01(-0.33%) |
May 04, 2009 | 2.656 | 2.663 | 2.629 | 2.656 | 7,270 | -0.04(-1.64%) |
May 01, 2009 | 2.656 | 2.700 | 2.541 | 2.700 | 13,386 | +0.07(+2.69%) |
Apr 30, 2009 | 2.629 | 2.629 | 2.514 | 2.629 | 10,279 | -0.03(-1.00%) |
Apr 29, 2009 | 2.603 | 2.665 | 2.603 | 2.656 | 77,977 | +0.04(+1.69%) |
Apr 28, 2009 | 2.611 | 2.656 | 2.603 | 2.611 | 30,399 | +0.02(+0.68%) |
Apr 27, 2009 | 2.638 | 2.647 | 2.558 | 2.594 | 91,131 | +0.04(+1.74%) |
Apr 23, 2009 | 2.549 | 2.549 | 2.549 | 2.549 | 0 | -0.06(-2.37%) |
Apr 22, 2009 | 2.523 | 2.656 | 2.479 | 2.611 | 40,607 | +0.06(+2.43%) |
Apr 21, 2009 | 2.523 | 2.603 | 2.505 | 2.549 | 13,815 | -0.06(-2.37%) |
Apr 20, 2009 | 2.629 | 2.656 | 2.611 | 2.611 | 46,637 | +0.01(+0.34%) |
Apr 17, 2009 | 2.611 | 2.638 | 2.505 | 2.603 | 46,423 | +0.00(+0.00%) |
Apr 16, 2009 | 2.647 | 2.673 | 2.603 | 2.603 | 54,682 | -0.05(-2.00%) |
Apr 15, 2009 | 2.638 | 2.744 | 2.638 | 2.656 | 86,817 | +0.00(+0.00%) |
Apr 14, 2009 | 2.656 | 2.700 | 2.656 | 2.656 | 2,372 | +0.00(+0.00%) |
Apr 13, 2009 | 2.647 | 2.656 | 2.638 | 2.656 | 6,544 | +0.08(+3.09%) |
Apr 09, 2009 | 2.656 | 2.656 | 2.576 | 2.576 | 37,673 | -0.08(-3.00%) |
Apr 08, 2009 | 2.665 | 2.727 | 2.638 | 2.656 | 33,821 | -0.04(-1.32%) |
Apr 07, 2009 | 2.656 | 2.744 | 2.656 | 2.691 | 8,924 | +0.02(+0.66%) |
Apr 06, 2009 | 2.718 | 2.727 | 2.638 | 2.673 | 8,133 | -0.07(-2.58%) |
Apr 03, 2009 | 2.718 | 2.744 | 2.647 | 2.744 | 4,970 | +0.00(+0.00%) |
Apr 02, 2009 | 2.638 | 2.744 | 2.632 | 2.744 | 10,456 | +0.06(+2.31%) |
Apr 01, 2009 | 2.638 | 2.727 | 2.611 | 2.682 | 4,179 | -0.04(-1.30%) |
Mar 31, 2009 | 2.647 | 2.718 | 2.514 | 2.718 | 8,888 | +0.07(+2.68%) |
Mar 30, 2009 | 2.443 | 2.647 | 2.443 | 2.647 | 20,509 | +0.10(+3.82%) |
Mar 26, 2009 | 2.505 | 2.558 | 2.505 | 2.549 | 1,694 | +0.02(+0.70%) |
Mar 25, 2009 | 2.505 | 2.638 | 2.505 | 2.532 | 33,516 | +0.03(+1.06%) |
Mar 24, 2009 | 2.594 | 2.594 | 2.505 | 2.505 | 27,563 | -0.11(-4.07%) |
Mar 23, 2009 | 2.567 | 2.620 | 2.558 | 2.611 | 3,275 | +0.11(+4.24%) |
Mar 20, 2009 | 2.647 | 2.647 | 2.505 | 2.505 | 4,918 | +0.00(+0.00%) |
Mar 19, 2009 | 2.567 | 2.567 | 2.505 | 2.505 | 14,897 | +0.00(+0.00%) |
Mar 18, 2009 | 2.505 | 2.567 | 2.505 | 2.505 | 22,857 | -0.01(-0.35%) |
Mar 17, 2009 | 2.505 | 2.558 | 2.505 | 2.514 | 13,334 | +0.01(+0.35%) |
Mar 16, 2009 | 2.505 | 2.567 | 2.505 | 2.505 | 8,149 | -0.01(-0.35%) |
Mar 13, 2009 | 2.558 | 2.567 | 2.505 | 2.514 | 6,551 | +0.01(+0.35%) |
Mar 12, 2009 | 2.647 | 2.656 | 2.505 | 2.505 | 4,292 | -0.04(-1.39%) |
Mar 11, 2009 | 2.576 | 2.647 | 2.514 | 2.541 | 52,411 | +0.04(+1.41%) |
Mar 10, 2009 | 2.514 | 2.638 | 2.505 | 2.505 | 41,217 | -0.05(-2.08%) |
Mar 09, 2009 | 2.788 | 2.842 | 2.558 | 2.558 | 50,647 | -0.15(-5.56%) |
Mar 06, 2009 | 2.523 | 2.709 | 2.505 | 2.709 | 12,046 | +0.20(+8.13%) |
Mar 05, 2009 | 2.567 | 2.567 | 2.505 | 2.505 | 8,092 | +0.03(+1.07%) |
Mar 04, 2009 | 2.505 | 2.567 | 2.399 | 2.479 | 35,549 | -0.09(-3.45%) |