Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.591 | 2.593 | 2.528 | 2.562 | 14,845,050 | -0.01(-0.47%) |
May 28, 2009 | 2.531 | 2.588 | 2.521 | 2.574 | 10,387,108 | +0.06(+2.29%) |
May 27, 2009 | 2.600 | 2.617 | 2.516 | 2.516 | 13,571,721 | -0.08(-3.14%) |
May 26, 2009 | 2.507 | 2.614 | 2.490 | 2.598 | 9,366,260 | +0.09(+3.53%) |
May 22, 2009 | 2.519 | 2.547 | 2.502 | 2.509 | 7,578,622 | -0.00(-0.10%) |
May 21, 2009 | 2.535 | 2.545 | 2.497 | 2.511 | 9,548,916 | -0.04(-1.41%) |
May 20, 2009 | 2.586 | 2.634 | 2.540 | 2.547 | 28,715,792 | -0.02(-0.65%) |
May 19, 2009 | 2.569 | 2.622 | 2.557 | 2.564 | 15,499,318 | +0.00(+0.19%) |
May 18, 2009 | 2.569 | 2.591 | 2.547 | 2.559 | 15,200,080 | +0.01(+0.38%) |
May 15, 2009 | 2.595 | 2.631 | 2.535 | 2.550 | 12,269,237 | -0.06(-2.12%) |
May 14, 2009 | 2.583 | 2.614 | 2.564 | 2.605 | 11,816,015 | +0.02(+0.83%) |
May 13, 2009 | 2.648 | 2.708 | 2.581 | 2.583 | 13,832,953 | -0.08(-3.14%) |
May 12, 2009 | 2.694 | 2.718 | 2.658 | 2.667 | 11,377,068 | -0.01(-0.36%) |
May 11, 2009 | 2.706 | 2.746 | 2.667 | 2.677 | 16,835,662 | -0.06(-2.02%) |
May 08, 2009 | 2.720 | 2.785 | 2.694 | 2.732 | 20,457,824 | +0.05(+1.88%) |
May 07, 2009 | 2.698 | 2.739 | 2.665 | 2.682 | 18,468,472 | -0.05(-1.84%) |
May 06, 2009 | 2.758 | 2.785 | 2.715 | 2.732 | 17,005,820 | -0.00(-0.18%) |
May 05, 2009 | 2.734 | 2.780 | 2.720 | 2.737 | 15,241,533 | -0.01(-0.52%) |
May 04, 2009 | 2.733 | 2.758 | 2.732 | 2.751 | 18,711,192 | +0.06(+2.14%) |
May 01, 2009 | 2.638 | 2.701 | 2.638 | 2.694 | 14,322,817 | +0.06(+2.27%) |
Apr 30, 2009 | 2.634 | 2.674 | 2.626 | 2.634 | 18,160,312 | +0.01(+0.55%) |
Apr 29, 2009 | 2.612 | 2.641 | 2.603 | 2.619 | 13,188,149 | +0.02(+0.64%) |
Apr 28, 2009 | 2.605 | 2.622 | 2.583 | 2.603 | 12,944,644 | -0.05(-1.72%) |
Apr 27, 2009 | 2.579 | 2.684 | 2.576 | 2.648 | 13,409,521 | +0.05(+1.94%) |
Apr 24, 2009 | 2.576 | 2.612 | 2.555 | 2.598 | 15,675,902 | +0.04(+1.69%) |
Apr 23, 2009 | 2.519 | 2.564 | 2.507 | 2.555 | 16,535,914 | +0.03(+1.33%) |
Apr 22, 2009 | 2.523 | 2.567 | 2.473 | 2.521 | 12,210,912 | -0.01(-0.57%) |
Apr 21, 2009 | 2.483 | 2.552 | 2.483 | 2.535 | 14,417,863 | +0.05(+2.02%) |
Apr 20, 2009 | 2.540 | 2.540 | 2.471 | 2.485 | 10,852,527 | -0.07(-2.63%) |
Apr 17, 2009 | 2.557 | 2.576 | 2.535 | 2.552 | 10,134,022 | +0.01(+0.28%) |
Apr 16, 2009 | 2.519 | 2.569 | 2.502 | 2.545 | 10,821,469 | +0.03(+1.34%) |
Apr 15, 2009 | 2.471 | 2.519 | 2.471 | 2.511 | 10,829,577 | +0.04(+1.45%) |
Apr 14, 2009 | 2.475 | 2.507 | 2.455 | 2.475 | 14,919,286 | -0.02(-0.67%) |
Apr 13, 2009 | 2.485 | 2.511 | 2.432 | 2.492 | 10,978,323 | +0.00(+0.10%) |
Apr 09, 2009 | 2.507 | 2.528 | 2.447 | 2.490 | 19,508,892 | +0.04(+1.76%) |
Apr 08, 2009 | 2.382 | 2.449 | 2.382 | 2.447 | 10,927,201 | +0.06(+2.41%) |
Apr 07, 2009 | 2.375 | 2.420 | 2.351 | 2.389 | 8,060,324 | -0.00(-0.10%) |
Apr 06, 2009 | 2.406 | 2.444 | 2.382 | 2.392 | 11,219,245 | -0.03(-1.29%) |
Apr 03, 2009 | 2.416 | 2.437 | 2.396 | 2.423 | 10,297,266 | +0.01(+0.30%) |
Apr 02, 2009 | 2.449 | 2.456 | 2.387 | 2.416 | 13,413,118 | +0.02(+0.90%) |
Apr 01, 2009 | 2.315 | 2.413 | 2.310 | 2.394 | 12,751,110 | +0.05(+1.94%) |
Mar 31, 2009 | 2.348 | 2.384 | 2.341 | 2.348 | 12,569,397 | +0.02(+1.03%) |
Mar 30, 2009 | 2.392 | 2.406 | 2.281 | 2.325 | 14,286,655 | -0.13(-5.46%) |
Mar 26, 2009 | 2.447 | 2.471 | 2.401 | 2.459 | 10,900,620 | +0.04(+1.58%) |
Mar 25, 2009 | 2.423 | 2.452 | 2.363 | 2.420 | 14,182,729 | +0.02(+1.00%) |
Mar 24, 2009 | 2.454 | 2.466 | 2.396 | 2.396 | 12,472,761 | -0.07(-3.01%) |
Mar 23, 2009 | 2.396 | 2.473 | 2.394 | 2.471 | 17,268,362 | +0.16(+6.95%) |
Mar 20, 2009 | 2.356 | 2.372 | 2.303 | 2.310 | 12,780,996 | -0.01(-0.62%) |
Mar 19, 2009 | 2.329 | 2.353 | 2.305 | 2.325 | 11,568,596 | +0.01(+0.62%) |
Mar 18, 2009 | 2.260 | 2.327 | 2.217 | 2.310 | 17,415,648 | +0.04(+1.80%) |
Mar 17, 2009 | 2.221 | 2.277 | 2.181 | 2.269 | 10,464,711 | +0.06(+2.49%) |
Mar 16, 2009 | 2.150 | 2.284 | 2.145 | 2.214 | 15,191,450 | +0.05(+2.44%) |
Mar 13, 2009 | 2.140 | 2.171 | 2.111 | 2.162 | 0 | +0.04(+2.04%) |
Mar 12, 2009 | 2.054 | 2.126 | 2.015 | 2.118 | 14,603,603 | +0.07(+3.51%) |
Mar 11, 2009 | 2.121 | 2.124 | 2.037 | 2.047 | 19,732,830 | -0.05(-2.40%) |
Mar 10, 2009 | 1.994 | 2.097 | 1.994 | 2.097 | 18,577,214 | +0.10(+5.04%) |
Mar 09, 2009 | 1.963 | 2.042 | 1.932 | 1.996 | 23,412,106 | +0.04(+1.96%) |
Mar 06, 2009 | 1.876 | 2.008 | 1.876 | 1.958 | 0 | +0.07(+3.94%) |
Mar 05, 2009 | 1.982 | 2.018 | 1.867 | 1.884 | 18,499,548 | -0.13(-6.65%) |
Mar 04, 2009 | 1.939 | 2.042 | 1.920 | 2.018 | 25,904,604 | +0.03(+1.32%) |