Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.639 | 2.657 | 2.626 | 2.657 | 223,714 | +0.03(+1.08%) |
May 28, 2009 | 2.604 | 2.635 | 2.582 | 2.629 | 338,755 | +0.04(+1.46%) |
May 27, 2009 | 2.642 | 2.654 | 2.591 | 2.591 | 444,859 | -0.05(-1.79%) |
May 26, 2009 | 2.572 | 2.645 | 2.547 | 2.639 | 727,387 | +0.04(+1.45%) |
May 22, 2009 | 2.582 | 2.620 | 2.566 | 2.601 | 546,444 | +0.03(+1.10%) |
May 21, 2009 | 2.557 | 2.598 | 2.557 | 2.572 | 266,908 | -0.05(-1.80%) |
May 20, 2009 | 2.651 | 2.673 | 2.616 | 2.620 | 299,640 | -0.02(-0.60%) |
May 19, 2009 | 2.629 | 2.651 | 2.623 | 2.635 | 430,647 | +0.01(+0.48%) |
May 18, 2009 | 2.576 | 2.626 | 2.576 | 2.623 | 346,359 | +0.07(+2.61%) |
May 15, 2009 | 2.582 | 2.594 | 2.547 | 2.556 | 244,450 | -0.03(-1.24%) |
May 14, 2009 | 2.566 | 2.594 | 2.563 | 2.588 | 375,095 | +0.02(+0.86%) |
May 13, 2009 | 2.613 | 2.613 | 2.560 | 2.566 | 364,008 | -0.08(-3.09%) |
May 12, 2009 | 2.676 | 2.676 | 2.591 | 2.648 | 297,499 | -0.02(-0.71%) |
May 11, 2009 | 2.686 | 2.686 | 2.648 | 2.667 | 178,805 | -0.03(-1.17%) |
May 08, 2009 | 2.664 | 2.711 | 2.661 | 2.698 | 407,185 | +0.07(+2.76%) |
May 07, 2009 | 2.664 | 2.676 | 2.620 | 2.626 | 320,354 | -0.02(-0.83%) |
May 06, 2009 | 2.654 | 2.664 | 2.623 | 2.648 | 650,817 | +0.02(+0.72%) |
May 05, 2009 | 2.613 | 2.638 | 2.604 | 2.629 | 438,596 | +0.02(+0.60%) |
May 04, 2009 | 2.602 | 2.616 | 2.601 | 2.613 | 266,476 | +0.06(+2.47%) |
May 01, 2009 | 2.560 | 2.569 | 2.525 | 2.550 | 331,730 | -0.02(-0.61%) |
Apr 30, 2009 | 2.557 | 2.579 | 2.535 | 2.566 | 317,266 | +0.03(+0.99%) |
Apr 29, 2009 | 2.528 | 2.563 | 2.519 | 2.541 | 420,328 | +0.02(+0.87%) |
Apr 28, 2009 | 2.513 | 2.528 | 2.475 | 2.519 | 340,759 | +0.00(+0.00%) |
Apr 27, 2009 | 2.519 | 2.541 | 2.494 | 2.519 | 347,956 | +0.00(+0.00%) |
Apr 24, 2009 | 2.500 | 2.554 | 2.500 | 2.519 | 542,731 | +0.03(+1.01%) |
Apr 23, 2009 | 2.516 | 2.519 | 2.440 | 2.494 | 482,784 | -0.02(-0.88%) |
Apr 22, 2009 | 2.487 | 2.522 | 2.472 | 2.516 | 808,940 | +0.00(+0.00%) |
Apr 21, 2009 | 2.456 | 2.522 | 2.443 | 2.516 | 623,036 | +0.03(+1.01%) |
Apr 20, 2009 | 2.560 | 2.560 | 2.428 | 2.491 | 591,178 | -0.05(-1.98%) |
Apr 17, 2009 | 2.544 | 2.550 | 2.519 | 2.541 | 292,338 | +0.00(+0.15%) |
Apr 16, 2009 | 2.516 | 2.544 | 2.503 | 2.537 | 533,781 | +0.03(+1.36%) |
Apr 15, 2009 | 2.497 | 2.513 | 2.487 | 2.503 | 300,935 | -0.02(-0.62%) |
Apr 14, 2009 | 2.487 | 2.544 | 2.456 | 2.519 | 1,212,233 | +0.01(+0.50%) |
Apr 13, 2009 | 2.453 | 2.519 | 2.446 | 2.506 | 420,080 | +0.03(+1.27%) |
Apr 09, 2009 | 2.475 | 2.506 | 2.453 | 2.475 | 574,825 | +0.07(+3.01%) |
Apr 08, 2009 | 2.415 | 2.415 | 2.393 | 2.402 | 207,424 | +0.01(+0.53%) |
Apr 07, 2009 | 2.399 | 2.402 | 2.365 | 2.390 | 363,477 | -0.05(-1.94%) |
Apr 06, 2009 | 2.406 | 2.437 | 2.402 | 2.437 | 292,773 | -0.01(-0.51%) |
Apr 03, 2009 | 2.424 | 2.459 | 2.406 | 2.450 | 432,451 | +0.00(+0.00%) |
Apr 02, 2009 | 2.424 | 2.469 | 2.406 | 2.450 | 355,013 | +0.09(+3.87%) |
Apr 01, 2009 | 2.330 | 2.380 | 2.314 | 2.358 | 609,719 | -0.01(-0.43%) |
Mar 31, 2009 | 2.361 | 2.396 | 2.339 | 2.368 | 339,101 | +0.01(+0.29%) |
Mar 30, 2009 | 2.361 | 2.387 | 2.330 | 2.361 | 524,158 | -0.09(-3.60%) |
Mar 26, 2009 | 2.428 | 2.462 | 2.412 | 2.450 | 950,343 | +0.02(+0.78%) |
Mar 25, 2009 | 2.368 | 2.446 | 2.358 | 2.431 | 1,543,734 | +0.07(+2.93%) |
Mar 24, 2009 | 2.365 | 2.409 | 2.336 | 2.361 | 581,427 | -0.02(-0.92%) |
Mar 23, 2009 | 2.324 | 2.384 | 2.314 | 2.384 | 518,978 | +0.13(+5.58%) |
Mar 20, 2009 | 2.254 | 2.292 | 2.226 | 2.258 | 523,815 | -0.01(-0.42%) |
Mar 19, 2009 | 2.292 | 2.330 | 2.239 | 2.267 | 393,646 | -0.02(-0.69%) |
Mar 18, 2009 | 2.267 | 2.317 | 2.213 | 2.283 | 538,650 | +0.00(+0.14%) |
Mar 17, 2009 | 2.188 | 2.280 | 2.166 | 2.280 | 534,435 | +0.08(+3.43%) |
Mar 16, 2009 | 2.223 | 2.270 | 2.201 | 2.204 | 658,068 | +0.02(+0.72%) |
Mar 13, 2009 | 2.188 | 2.204 | 2.144 | 2.188 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 2.081 | 2.191 | 2.062 | 2.179 | 448,016 | +0.08(+3.59%) |
Mar 11, 2009 | 2.094 | 2.125 | 2.050 | 2.103 | 820,206 | +0.03(+1.37%) |
Mar 10, 2009 | 1.914 | 2.078 | 1.914 | 2.075 | 859,048 | +0.17(+8.71%) |
Mar 09, 2009 | 1.889 | 1.971 | 1.889 | 1.909 | 992,860 | -0.04(-1.91%) |
Mar 06, 2009 | 1.943 | 1.982 | 1.892 | 1.946 | 0 | +0.01(+0.49%) |
Mar 05, 2009 | 2.009 | 2.009 | 1.924 | 1.936 | 502,742 | -0.10(-5.09%) |
Mar 04, 2009 | 1.977 | 2.065 | 1.977 | 2.040 | 633,876 | +0.02(+0.93%) |