Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.505 | 2.581 | 2.453 | 2.547 | 114,481 | +0.06(+2.37%) |
May 28, 2009 | 2.512 | 2.512 | 2.467 | 2.488 | 71,580 | +0.03(+1.13%) |
May 27, 2009 | 2.498 | 2.592 | 2.460 | 2.460 | 69,654 | -0.04(-1.53%) |
May 26, 2009 | 2.488 | 2.512 | 2.453 | 2.498 | 58,308 | +0.02(+0.70%) |
May 22, 2009 | 2.418 | 2.581 | 2.381 | 2.481 | 141,575 | +0.10(+4.22%) |
May 21, 2009 | 2.429 | 2.432 | 2.373 | 2.380 | 106,007 | -0.05(-2.14%) |
May 20, 2009 | 2.432 | 2.498 | 2.432 | 2.432 | 112,822 | -0.08(-3.31%) |
May 19, 2009 | 2.404 | 2.654 | 2.404 | 2.515 | 105,776 | +0.09(+3.57%) |
May 18, 2009 | 2.325 | 2.498 | 2.321 | 2.429 | 29,469 | +0.09(+4.00%) |
May 15, 2009 | 2.321 | 2.467 | 2.314 | 2.335 | 126,107 | +0.04(+1.81%) |
May 14, 2009 | 2.391 | 2.422 | 2.210 | 2.294 | 154,087 | -0.13(-5.43%) |
May 13, 2009 | 2.321 | 2.519 | 2.321 | 2.425 | 277,277 | +0.08(+3.55%) |
May 12, 2009 | 2.370 | 2.370 | 2.314 | 2.342 | 101,779 | -0.03(-1.16%) |
May 11, 2009 | 2.370 | 2.370 | 2.342 | 2.370 | 72,174 | +0.03(+1.32%) |
May 08, 2009 | 2.335 | 2.370 | 2.287 | 2.339 | 84,804 | +0.06(+2.74%) |
May 07, 2009 | 2.259 | 2.287 | 2.255 | 2.276 | 178,514 | +0.03(+1.55%) |
May 06, 2009 | 2.200 | 2.280 | 2.197 | 2.242 | 97,039 | +0.05(+2.05%) |
May 05, 2009 | 2.197 | 2.255 | 2.190 | 2.197 | 56,048 | -0.00(-0.14%) |
May 04, 2009 | 2.214 | 2.252 | 2.173 | 2.200 | 127,291 | +0.05(+2.40%) |
May 01, 2009 | 2.075 | 2.152 | 2.075 | 2.148 | 79,121 | +0.06(+2.99%) |
Apr 30, 2009 | 2.082 | 2.165 | 2.082 | 2.086 | 125,475 | +0.00(+0.00%) |
Apr 29, 2009 | 2.075 | 2.137 | 2.075 | 2.086 | 148,658 | +0.02(+0.84%) |
Apr 28, 2009 | 2.124 | 2.169 | 2.013 | 2.068 | 139,936 | -0.08(-3.55%) |
Apr 27, 2009 | 2.214 | 2.318 | 2.145 | 2.145 | 156,451 | -0.10(-4.62%) |
Apr 24, 2009 | 2.176 | 2.249 | 2.176 | 2.249 | 42,269 | +0.10(+4.85%) |
Apr 23, 2009 | 2.148 | 2.165 | 2.120 | 2.145 | 21,953 | +0.06(+2.65%) |
Apr 22, 2009 | 2.086 | 2.301 | 2.055 | 2.089 | 156,621 | -0.02(-0.98%) |
Apr 21, 2009 | 2.079 | 2.145 | 2.079 | 2.110 | 25,901 | -0.02(-0.81%) |
Apr 20, 2009 | 2.134 | 2.204 | 2.113 | 2.127 | 98,275 | -0.14(-5.97%) |
Apr 17, 2009 | 2.287 | 2.384 | 2.186 | 2.262 | 112,291 | -0.01(-0.30%) |
Apr 16, 2009 | 2.193 | 2.269 | 2.131 | 2.269 | 55,448 | +0.06(+2.50%) |
Apr 15, 2009 | 2.079 | 2.214 | 2.079 | 2.214 | 20,264 | +0.14(+6.50%) |
Apr 14, 2009 | 2.044 | 2.183 | 2.044 | 2.079 | 56,103 | -0.01(-0.33%) |
Apr 13, 2009 | 2.041 | 2.134 | 2.014 | 2.086 | 58,323 | +0.08(+3.79%) |
Apr 09, 2009 | 1.982 | 2.044 | 1.951 | 2.010 | 83,682 | +0.07(+3.38%) |
Apr 08, 2009 | 1.958 | 2.044 | 1.944 | 1.944 | 55,411 | -0.03(-1.58%) |
Apr 07, 2009 | 1.958 | 2.034 | 1.958 | 1.975 | 14,425 | -0.04(-2.06%) |
Apr 06, 2009 | 2.016 | 2.016 | 1.958 | 2.016 | 60,156 | +0.00(+0.00%) |
Apr 03, 2009 | 2.041 | 2.131 | 1.978 | 2.016 | 78,250 | -0.02(-1.02%) |
Apr 02, 2009 | 1.961 | 2.051 | 1.961 | 2.037 | 34,219 | +0.11(+5.56%) |
Apr 01, 2009 | 1.871 | 2.041 | 1.871 | 1.930 | 91,576 | +0.02(+1.27%) |
Mar 31, 2009 | 1.843 | 1.951 | 1.838 | 1.906 | 49,612 | +0.09(+4.76%) |
Mar 30, 2009 | 1.843 | 1.843 | 1.767 | 1.819 | 77,268 | -0.07(-3.67%) |
Mar 26, 2009 | 2.037 | 2.061 | 1.888 | 1.888 | 119,235 | -0.12(-6.20%) |
Mar 25, 2009 | 1.881 | 2.079 | 1.881 | 2.013 | 169,693 | +0.10(+5.25%) |
Mar 24, 2009 | 1.892 | 1.954 | 1.871 | 1.912 | 76,619 | +0.00(+0.00%) |
Mar 23, 2009 | 1.784 | 1.930 | 1.784 | 1.912 | 58,987 | +0.19(+11.29%) |
Mar 20, 2009 | 1.802 | 1.899 | 1.705 | 1.718 | 105,820 | -0.12(-6.43%) |
Mar 19, 2009 | 1.789 | 1.940 | 1.770 | 1.837 | 147,345 | +0.04(+2.34%) |
Mar 18, 2009 | 1.829 | 1.829 | 1.701 | 1.795 | 160,899 | -0.00(-0.19%) |
Mar 17, 2009 | 1.729 | 1.836 | 1.680 | 1.798 | 106,336 | +0.07(+4.01%) |
Mar 16, 2009 | 1.663 | 1.750 | 1.653 | 1.729 | 226,767 | +0.03(+2.05%) |
Mar 13, 2009 | 1.673 | 1.791 | 1.670 | 1.694 | 0 | +0.03(+1.87%) |
Mar 12, 2009 | 1.518 | 1.712 | 1.518 | 1.663 | 173,691 | +0.12(+7.86%) |
Mar 11, 2009 | 1.521 | 1.604 | 1.521 | 1.542 | 70,064 | +0.07(+4.53%) |
Mar 10, 2009 | 1.358 | 1.500 | 1.358 | 1.475 | 100,154 | +0.14(+10.86%) |
Mar 09, 2009 | 1.310 | 1.379 | 1.296 | 1.330 | 98,676 | -0.02(-1.54%) |
Mar 06, 2009 | 1.535 | 1.552 | 1.296 | 1.351 | 0 | -0.23(-14.29%) |
Mar 05, 2009 | 1.618 | 1.621 | 1.576 | 1.576 | 56,678 | -0.07(-4.21%) |
Mar 04, 2009 | 1.511 | 1.656 | 1.445 | 1.646 | 255,488 | -0.03(-1.66%) |