Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.856 | 2.904 | 2.856 | 2.904 | 84,992 | +0.05(+1.68%) |
May 28, 2009 | 2.817 | 2.856 | 2.817 | 2.856 | 111,410 | +0.04(+1.37%) |
May 27, 2009 | 2.830 | 2.846 | 2.816 | 2.817 | 78,000 | -0.03(-0.90%) |
May 26, 2009 | 2.792 | 2.843 | 2.785 | 2.843 | 159,857 | +0.05(+1.72%) |
May 22, 2009 | 2.772 | 2.795 | 2.708 | 2.795 | 160,606 | +0.05(+1.99%) |
May 21, 2009 | 2.731 | 2.744 | 2.708 | 2.740 | 163,477 | +0.01(+0.35%) |
May 20, 2009 | 2.689 | 2.731 | 2.689 | 2.731 | 126,195 | +0.05(+1.79%) |
May 19, 2009 | 2.644 | 2.702 | 2.612 | 2.683 | 72,359 | -0.02(-0.59%) |
May 18, 2009 | 2.635 | 2.702 | 2.635 | 2.699 | 199,497 | +0.06(+2.31%) |
May 15, 2009 | 2.638 | 2.654 | 2.615 | 2.638 | 138,348 | +0.03(+1.11%) |
May 14, 2009 | 2.606 | 2.657 | 2.606 | 2.609 | 144,354 | -0.02(-0.73%) |
May 13, 2009 | 2.644 | 2.654 | 2.606 | 2.628 | 150,837 | -0.06(-2.26%) |
May 12, 2009 | 2.689 | 2.705 | 2.654 | 2.689 | 198,455 | +0.03(+1.21%) |
May 11, 2009 | 2.628 | 2.663 | 2.615 | 2.657 | 245,537 | +0.04(+1.34%) |
May 08, 2009 | 2.596 | 2.644 | 2.596 | 2.622 | 112,342 | +0.04(+1.74%) |
May 07, 2009 | 2.564 | 2.596 | 2.563 | 2.577 | 125,175 | +0.02(+0.75%) |
May 06, 2009 | 2.535 | 2.570 | 2.522 | 2.558 | 191,307 | +0.03(+1.01%) |
May 05, 2009 | 2.513 | 2.538 | 2.513 | 2.532 | 31,524 | +0.01(+0.25%) |
May 04, 2009 | 2.468 | 2.538 | 2.468 | 2.526 | 123,578 | +0.04(+1.55%) |
May 01, 2009 | 2.442 | 2.487 | 2.420 | 2.487 | 181,779 | +0.04(+1.44%) |
Apr 30, 2009 | 2.417 | 2.474 | 2.417 | 2.452 | 90,315 | +0.04(+1.46%) |
Apr 29, 2009 | 2.362 | 2.420 | 2.362 | 2.417 | 154,064 | +0.06(+2.72%) |
Apr 28, 2009 | 2.356 | 2.372 | 2.244 | 2.353 | 152,220 | -0.04(-1.74%) |
Apr 27, 2009 | 2.401 | 2.433 | 2.391 | 2.394 | 135,546 | -0.04(-1.58%) |
Apr 24, 2009 | 2.404 | 2.436 | 2.404 | 2.433 | 66,793 | +0.01(+0.26%) |
Apr 23, 2009 | 2.404 | 2.433 | 2.401 | 2.426 | 89,978 | +0.02(+0.93%) |
Apr 22, 2009 | 2.362 | 2.413 | 2.330 | 2.404 | 112,633 | -0.03(-1.32%) |
Apr 21, 2009 | 2.468 | 2.468 | 2.382 | 2.436 | 299,585 | -0.05(-2.19%) |
Apr 20, 2009 | 2.548 | 2.548 | 2.468 | 2.490 | 403,445 | -0.04(-1.77%) |
Apr 17, 2009 | 2.494 | 2.535 | 2.487 | 2.535 | 191,005 | +0.05(+2.07%) |
Apr 16, 2009 | 2.442 | 2.484 | 2.429 | 2.484 | 81,875 | +0.05(+1.97%) |
Apr 15, 2009 | 2.410 | 2.436 | 2.401 | 2.436 | 109,984 | +0.02(+0.80%) |
Apr 14, 2009 | 2.397 | 2.420 | 2.378 | 2.417 | 147,761 | +0.02(+0.67%) |
Apr 13, 2009 | 2.324 | 2.401 | 2.324 | 2.401 | 163,792 | +0.08(+3.31%) |
Apr 09, 2009 | 2.228 | 2.330 | 2.228 | 2.324 | 202,359 | +0.11(+4.92%) |
Apr 08, 2009 | 2.186 | 2.228 | 2.183 | 2.215 | 39,508 | +0.00(+0.14%) |
Apr 07, 2009 | 2.147 | 2.224 | 2.144 | 2.212 | 166,522 | +0.00(+0.00%) |
Apr 06, 2009 | 2.170 | 2.224 | 2.163 | 2.212 | 92,920 | -0.05(-2.27%) |
Apr 03, 2009 | 2.167 | 2.320 | 2.167 | 2.263 | 140,934 | +0.02(+0.71%) |
Apr 02, 2009 | 2.218 | 2.269 | 2.218 | 2.247 | 130,417 | +0.06(+2.79%) |
Apr 01, 2009 | 2.064 | 2.195 | 2.064 | 2.186 | 122,820 | +0.04(+1.79%) |
Mar 31, 2009 | 2.042 | 2.163 | 2.042 | 2.147 | 46,809 | +0.09(+4.36%) |
Mar 30, 2009 | 2.064 | 2.093 | 2.042 | 2.058 | 83,616 | -0.12(-5.59%) |
Mar 26, 2009 | 2.119 | 2.192 | 2.119 | 2.179 | 132,907 | +0.06(+2.87%) |
Mar 25, 2009 | 2.099 | 2.179 | 2.083 | 2.119 | 221,528 | +0.02(+0.92%) |
Mar 24, 2009 | 2.035 | 2.144 | 2.006 | 2.099 | 239,618 | +0.02(+1.08%) |
Mar 23, 2009 | 2.006 | 2.077 | 1.994 | 2.077 | 232,473 | +0.17(+8.91%) |
Mar 20, 2009 | 1.891 | 1.955 | 1.891 | 1.907 | 92,530 | -0.06(-3.25%) |
Mar 19, 2009 | 2.016 | 2.054 | 1.897 | 1.971 | 80,655 | -0.05(-2.38%) |
Mar 18, 2009 | 1.974 | 2.035 | 1.971 | 2.019 | 123,469 | +0.02(+0.96%) |
Mar 17, 2009 | 1.939 | 2.000 | 1.939 | 2.000 | 62,622 | +0.03(+1.30%) |
Mar 16, 2009 | 2.051 | 2.051 | 1.962 | 1.974 | 320,296 | -0.06(-2.76%) |
Mar 13, 2009 | 2.013 | 2.064 | 1.974 | 2.030 | 0 | +0.05(+2.51%) |
Mar 12, 2009 | 1.801 | 1.984 | 1.801 | 1.981 | 716,247 | +0.15(+8.23%) |
Mar 11, 2009 | 1.788 | 1.830 | 1.750 | 1.830 | 908,955 | +0.02(+1.24%) |
Mar 10, 2009 | 1.670 | 1.808 | 1.669 | 1.808 | 624,256 | +0.14(+8.20%) |
Mar 09, 2009 | 1.638 | 1.750 | 1.638 | 1.671 | 117,693 | -0.01(-0.71%) |
Mar 06, 2009 | 1.776 | 1.804 | 1.679 | 1.683 | 0 | -0.18(-9.51%) |
Mar 05, 2009 | 1.859 | 1.904 | 1.780 | 1.860 | 76,509 | -0.13(-6.57%) |
Mar 04, 2009 | 1.929 | 2.003 | 1.929 | 1.990 | 92,836 | -0.06(-3.12%) |