Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.943 | 2.971 | 2.922 | 2.971 | 369,943 | +0.03(+1.02%) |
May 28, 2009 | 2.916 | 2.946 | 2.895 | 2.940 | 164,109 | +0.03(+1.03%) |
May 27, 2009 | 2.919 | 2.931 | 2.901 | 2.910 | 254,833 | -0.02(-0.51%) |
May 26, 2009 | 2.841 | 2.925 | 2.841 | 2.925 | 265,985 | +0.07(+2.29%) |
May 22, 2009 | 2.829 | 2.868 | 2.829 | 2.860 | 83,027 | +0.03(+1.19%) |
May 21, 2009 | 2.814 | 2.850 | 2.802 | 2.826 | 301,284 | -0.04(-1.47%) |
May 20, 2009 | 2.853 | 2.913 | 2.838 | 2.868 | 195,077 | +0.02(+0.74%) |
May 19, 2009 | 2.850 | 2.859 | 2.769 | 2.847 | 397,333 | +0.00(+0.11%) |
May 18, 2009 | 2.799 | 2.853 | 2.769 | 2.844 | 348,035 | +0.07(+2.60%) |
May 15, 2009 | 2.796 | 2.802 | 2.745 | 2.772 | 269,012 | -0.03(-1.18%) |
May 14, 2009 | 2.754 | 2.805 | 2.736 | 2.805 | 357,537 | +0.03(+1.19%) |
May 13, 2009 | 2.805 | 2.805 | 2.739 | 2.772 | 177,543 | -0.05(-1.81%) |
May 12, 2009 | 2.829 | 2.829 | 2.790 | 2.823 | 220,784 | +0.00(+0.00%) |
May 11, 2009 | 2.829 | 2.835 | 2.787 | 2.823 | 294,206 | -0.05(-1.88%) |
May 08, 2009 | 2.820 | 2.880 | 2.820 | 2.877 | 355,398 | +0.07(+2.35%) |
May 07, 2009 | 2.841 | 2.856 | 2.754 | 2.811 | 196,049 | -0.03(-0.95%) |
May 06, 2009 | 2.796 | 2.838 | 2.793 | 2.838 | 245,310 | +0.05(+1.61%) |
May 05, 2009 | 2.802 | 2.805 | 2.742 | 2.793 | 146,544 | +0.01(+0.22%) |
May 04, 2009 | 2.715 | 2.790 | 2.712 | 2.787 | 303,672 | +0.06(+2.09%) |
May 01, 2009 | 2.697 | 2.745 | 2.664 | 2.730 | 184,640 | +0.02(+0.55%) |
Apr 30, 2009 | 2.700 | 2.763 | 2.691 | 2.715 | 296,208 | +0.02(+0.67%) |
Apr 29, 2009 | 2.649 | 2.700 | 2.631 | 2.697 | 244,838 | +0.04(+1.59%) |
Apr 28, 2009 | 2.637 | 2.662 | 2.604 | 2.655 | 140,494 | +0.00(+0.11%) |
Apr 27, 2009 | 2.634 | 2.667 | 2.610 | 2.652 | 265,237 | -0.01(-0.45%) |
Apr 24, 2009 | 2.643 | 2.706 | 2.634 | 2.664 | 191,648 | +0.03(+1.07%) |
Apr 23, 2009 | 2.622 | 2.636 | 2.575 | 2.636 | 83,922 | +0.02(+0.88%) |
Apr 22, 2009 | 2.616 | 2.706 | 2.607 | 2.613 | 281,817 | -0.01(-0.34%) |
Apr 21, 2009 | 2.514 | 2.646 | 2.514 | 2.622 | 300,130 | +0.04(+1.51%) |
Apr 20, 2009 | 2.631 | 2.631 | 2.532 | 2.583 | 127,403 | -0.09(-3.37%) |
Apr 17, 2009 | 2.646 | 2.691 | 2.625 | 2.673 | 175,577 | +0.02(+0.79%) |
Apr 16, 2009 | 2.595 | 2.652 | 2.580 | 2.652 | 425,019 | +0.07(+2.80%) |
Apr 15, 2009 | 2.524 | 2.586 | 2.524 | 2.580 | 318,799 | +0.05(+2.02%) |
Apr 14, 2009 | 2.583 | 2.604 | 2.511 | 2.529 | 358,841 | -0.07(-2.55%) |
Apr 13, 2009 | 2.583 | 2.595 | 2.544 | 2.595 | 226,668 | +0.01(+0.23%) |
Apr 09, 2009 | 2.520 | 2.595 | 2.520 | 2.589 | 171,137 | +0.09(+3.74%) |
Apr 08, 2009 | 2.462 | 2.518 | 2.450 | 2.495 | 181,717 | +0.01(+0.48%) |
Apr 07, 2009 | 2.502 | 2.502 | 2.432 | 2.483 | 248,191 | -0.05(-1.78%) |
Apr 06, 2009 | 2.556 | 2.560 | 2.495 | 2.529 | 122,653 | -0.08(-2.89%) |
Apr 03, 2009 | 2.586 | 2.607 | 2.511 | 2.604 | 201,044 | -0.01(-0.23%) |
Apr 02, 2009 | 2.541 | 2.631 | 2.532 | 2.610 | 492,530 | +0.09(+3.58%) |
Apr 01, 2009 | 2.432 | 2.522 | 2.430 | 2.520 | 210,284 | +0.04(+1.58%) |
Mar 31, 2009 | 2.444 | 2.495 | 2.439 | 2.480 | 262,749 | +0.07(+2.74%) |
Mar 30, 2009 | 2.408 | 2.431 | 2.337 | 2.414 | 225,042 | -0.14(-5.53%) |
Mar 26, 2009 | 2.535 | 2.574 | 2.477 | 2.556 | 240,957 | +0.08(+3.16%) |
Mar 25, 2009 | 2.438 | 2.511 | 2.396 | 2.477 | 336,932 | +0.03(+1.10%) |
Mar 24, 2009 | 2.465 | 2.477 | 2.414 | 2.450 | 231,886 | -0.05(-1.81%) |
Mar 23, 2009 | 2.429 | 2.495 | 2.429 | 2.495 | 476,835 | +0.15(+6.48%) |
Mar 20, 2009 | 2.401 | 2.402 | 2.300 | 2.344 | 343,485 | -0.04(-1.70%) |
Mar 19, 2009 | 2.417 | 2.486 | 2.276 | 2.384 | 190,797 | -0.05(-2.22%) |
Mar 18, 2009 | 2.378 | 2.480 | 2.360 | 2.438 | 270,172 | +0.01(+0.25%) |
Mar 17, 2009 | 2.402 | 2.432 | 2.321 | 2.432 | 270,136 | +0.03(+1.25%) |
Mar 16, 2009 | 2.399 | 2.435 | 2.356 | 2.402 | 274,865 | +0.05(+1.99%) |
Mar 13, 2009 | 2.345 | 2.363 | 2.302 | 2.355 | 0 | +0.01(+0.44%) |
Mar 12, 2009 | 2.228 | 2.368 | 2.195 | 2.345 | 194,366 | +0.11(+4.70%) |
Mar 11, 2009 | 2.279 | 2.282 | 2.135 | 2.240 | 270,285 | -0.01(-0.49%) |
Mar 10, 2009 | 2.102 | 2.251 | 2.102 | 2.251 | 310,956 | +0.18(+8.82%) |
Mar 09, 2009 | 2.047 | 2.135 | 2.047 | 2.069 | 427,277 | -0.04(-1.85%) |
Mar 06, 2009 | 2.192 | 2.213 | 2.044 | 2.108 | 0 | -0.09(-3.97%) |
Mar 05, 2009 | 2.108 | 2.237 | 2.108 | 2.195 | 221,410 | -0.06(-2.67%) |
Mar 04, 2009 | 2.195 | 2.276 | 2.195 | 2.255 | 458,202 | +0.02(+0.67%) |