Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.019 | 2.066 | 2.003 | 2.016 | 324,651 | -0.01(-0.48%) |
May 28, 2009 | 2.169 | 2.169 | 2.019 | 2.026 | 1,226,836 | -0.10(-4.49%) |
May 27, 2009 | 2.195 | 2.211 | 2.114 | 2.121 | 495,833 | -0.13(-5.60%) |
May 26, 2009 | 2.210 | 2.260 | 2.158 | 2.247 | 385,764 | +0.04(+1.98%) |
May 22, 2009 | 2.235 | 2.235 | 2.166 | 2.203 | 139,665 | -0.02(-1.09%) |
May 21, 2009 | 2.189 | 2.237 | 2.148 | 2.227 | 227,412 | +0.03(+1.25%) |
May 20, 2009 | 2.235 | 2.260 | 2.200 | 2.200 | 433,246 | -0.03(-1.23%) |
May 19, 2009 | 2.211 | 2.227 | 2.186 | 2.227 | 342,946 | +0.02(+0.73%) |
May 18, 2009 | 2.174 | 2.211 | 2.165 | 2.211 | 177,445 | +0.00(+0.22%) |
May 15, 2009 | 2.123 | 2.206 | 2.068 | 2.206 | 240,993 | +0.11(+5.23%) |
May 14, 2009 | 2.011 | 2.098 | 1.956 | 2.097 | 185,778 | +0.08(+3.84%) |
May 13, 2009 | 2.064 | 2.066 | 1.985 | 2.019 | 251,209 | -0.07(-3.40%) |
May 12, 2009 | 2.187 | 2.187 | 2.071 | 2.090 | 190,679 | -0.08(-3.57%) |
May 11, 2009 | 2.211 | 2.211 | 2.098 | 2.168 | 284,492 | -0.02(-0.74%) |
May 08, 2009 | 2.174 | 2.185 | 2.089 | 2.184 | 402,182 | +0.08(+3.92%) |
May 07, 2009 | 2.173 | 2.189 | 2.098 | 2.102 | 374,519 | -0.03(-1.44%) |
May 06, 2009 | 1.950 | 2.163 | 1.922 | 2.132 | 688,433 | +0.20(+10.08%) |
May 05, 2009 | 2.060 | 2.068 | 1.926 | 1.937 | 599,905 | -0.15(-6.98%) |
May 04, 2009 | 2.131 | 2.136 | 2.069 | 2.082 | 826,761 | -0.07(-3.30%) |
May 01, 2009 | 2.176 | 2.189 | 2.131 | 2.153 | 688,390 | -0.05(-2.27%) |
Apr 30, 2009 | 2.195 | 2.215 | 2.127 | 2.203 | 634,613 | -0.02(-1.09%) |
Apr 29, 2009 | 2.319 | 2.319 | 2.019 | 2.227 | 333,541 | -0.02(-0.79%) |
Apr 28, 2009 | 2.258 | 2.258 | 2.161 | 2.245 | 403,018 | +0.01(+0.50%) |
Apr 27, 2009 | 2.168 | 2.292 | 2.129 | 2.234 | 339,576 | +0.06(+2.98%) |
Apr 24, 2009 | 1.961 | 2.177 | 1.953 | 2.169 | 775,970 | +0.23(+11.67%) |
Apr 23, 2009 | 1.937 | 1.982 | 1.858 | 1.943 | 473,517 | +0.03(+1.56%) |
Apr 22, 2009 | 2.000 | 2.000 | 1.866 | 1.913 | 501,669 | -0.08(-3.81%) |
Apr 21, 2009 | 1.903 | 2.011 | 1.903 | 1.989 | 428,221 | +0.08(+4.05%) |
Apr 20, 2009 | 2.131 | 2.139 | 1.888 | 1.911 | 381,650 | -0.21(-9.89%) |
Apr 17, 2009 | 2.114 | 2.226 | 2.114 | 2.121 | 443,270 | -0.00(-0.15%) |
Apr 16, 2009 | 2.095 | 2.145 | 2.050 | 2.124 | 438,760 | +0.07(+3.46%) |
Apr 15, 2009 | 2.105 | 2.123 | 2.034 | 2.053 | 282,905 | -0.06(-2.97%) |
Apr 14, 2009 | 2.185 | 2.192 | 2.105 | 2.116 | 236,811 | -0.07(-3.18%) |
Apr 13, 2009 | 2.168 | 2.221 | 2.168 | 2.185 | 145,563 | -0.03(-1.53%) |
Apr 09, 2009 | 2.206 | 2.219 | 2.164 | 2.219 | 144,213 | +0.07(+3.23%) |
Apr 08, 2009 | 2.124 | 2.155 | 2.102 | 2.150 | 71,242 | +0.01(+0.53%) |
Apr 07, 2009 | 2.173 | 2.185 | 2.131 | 2.139 | 154,181 | -0.03(-1.56%) |
Apr 06, 2009 | 2.166 | 2.197 | 2.153 | 2.173 | 95,175 | -0.03(-1.25%) |
Apr 03, 2009 | 2.211 | 2.223 | 2.189 | 2.200 | 86,662 | -0.01(-0.66%) |
Apr 02, 2009 | 2.244 | 2.261 | 2.179 | 2.215 | 224,618 | -0.02(-0.94%) |
Apr 01, 2009 | 2.098 | 2.240 | 2.084 | 2.235 | 225,566 | +0.10(+4.84%) |
Mar 31, 2009 | 2.229 | 2.235 | 2.100 | 2.132 | 368,199 | -0.06(-2.94%) |
Mar 30, 2009 | 2.206 | 2.260 | 2.155 | 2.197 | 764,818 | -0.06(-2.85%) |
Mar 26, 2009 | 2.206 | 2.294 | 2.197 | 2.261 | 861,604 | +0.06(+2.71%) |
Mar 25, 2009 | 2.208 | 2.276 | 2.179 | 2.202 | 813,973 | -0.00(-0.01%) |
Mar 24, 2009 | 2.271 | 2.276 | 2.194 | 2.202 | 581,145 | -0.06(-2.63%) |
Mar 23, 2009 | 2.260 | 2.268 | 2.247 | 2.261 | 546,128 | +0.06(+2.86%) |
Mar 20, 2009 | 2.216 | 2.292 | 2.163 | 2.198 | 850,279 | +0.08(+3.83%) |
Mar 19, 2009 | 2.192 | 2.235 | 2.090 | 2.117 | 630,883 | -0.02(-0.85%) |
Mar 18, 2009 | 2.208 | 2.260 | 1.961 | 2.135 | 2,623,610 | -0.08(-3.43%) |
Mar 17, 2009 | 2.077 | 2.224 | 2.077 | 2.211 | 1,279,870 | +0.12(+5.63%) |
Mar 16, 2009 | 1.995 | 2.164 | 1.993 | 2.093 | 797,121 | +0.13(+6.75%) |
Mar 13, 2009 | 1.935 | 2.061 | 1.895 | 1.961 | 0 | +0.09(+4.83%) |
Mar 12, 2009 | 1.796 | 1.871 | 1.750 | 1.871 | 1,403,155 | +0.09(+5.08%) |
Mar 11, 2009 | 1.654 | 1.806 | 1.609 | 1.780 | 1,499,656 | +0.13(+7.71%) |
Mar 10, 2009 | 1.611 | 1.759 | 1.577 | 1.653 | 1,911,596 | +0.09(+5.57%) |
Mar 09, 2009 | 1.456 | 1.595 | 1.456 | 1.566 | 1,784,817 | +0.09(+6.01%) |
Mar 06, 2009 | 1.388 | 1.559 | 1.383 | 1.477 | 0 | +0.30(+25.17%) |
Mar 05, 2009 | 1.367 | 1.416 | 1.154 | 1.180 | 1,994,969 | -0.21(-15.00%) |
Mar 04, 2009 | 1.558 | 1.582 | 1.341 | 1.388 | 2,222,041 | -0.29(-17.39%) |