Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.340 | 2.520 | 2.340 | 2.520 | 1,671,558 | +0.20(+8.62%) |
May 28, 2009 | 2.330 | 2.400 | 2.300 | 2.320 | 524,231 | +0.05(+2.20%) |
May 27, 2009 | 2.380 | 2.400 | 2.260 | 2.270 | 658,815 | -0.12(-5.02%) |
May 26, 2009 | 2.270 | 2.450 | 2.270 | 2.390 | 1,015,122 | +0.11(+4.82%) |
May 22, 2009 | 2.220 | 2.340 | 2.160 | 2.280 | 866,702 | +0.08(+3.64%) |
May 21, 2009 | 2.240 | 2.270 | 2.140 | 2.200 | 808,787 | -0.05(-2.22%) |
May 20, 2009 | 2.270 | 2.300 | 2.220 | 2.250 | 644,548 | +0.01(+0.45%) |
May 19, 2009 | 2.200 | 2.290 | 2.200 | 2.240 | 400,370 | +0.02(+0.90%) |
May 18, 2009 | 2.150 | 2.300 | 2.150 | 2.220 | 1,302,908 | +0.04(+1.83%) |
May 15, 2009 | 2.290 | 2.290 | 2.150 | 2.180 | 507,065 | -0.09(-3.96%) |
May 14, 2009 | 2.150 | 2.360 | 2.130 | 2.270 | 920,638 | +0.12(+5.58%) |
May 13, 2009 | 2.280 | 2.300 | 2.140 | 2.150 | 647,844 | -0.16(-6.93%) |
May 12, 2009 | 2.330 | 2.402 | 2.270 | 2.310 | 346,807 | -0.08(-3.35%) |
May 11, 2009 | 2.420 | 2.480 | 2.320 | 2.390 | 465,987 | -0.13(-5.16%) |
May 08, 2009 | 2.560 | 2.560 | 2.410 | 2.520 | 658,537 | +0.05(+2.02%) |
May 07, 2009 | 2.640 | 2.740 | 2.400 | 2.470 | 785,886 | -0.18(-6.79%) |
May 06, 2009 | 2.710 | 2.740 | 2.480 | 2.650 | 1,901,813 | -0.36(-11.96%) |
May 05, 2009 | 3.000 | 3.100 | 2.900 | 3.010 | 1,658,696 | +0.12(+4.15%) |
May 04, 2009 | 2.870 | 2.900 | 2.730 | 2.890 | 562,735 | +0.13(+4.71%) |
May 01, 2009 | 2.730 | 2.800 | 2.680 | 2.760 | 515,287 | +0.08(+2.99%) |
Apr 30, 2009 | 2.820 | 2.900 | 2.680 | 2.680 | 831,278 | -0.10(-3.60%) |
Apr 29, 2009 | 2.760 | 2.810 | 2.700 | 2.780 | 461,981 | +0.05(+1.83%) |
Apr 28, 2009 | 2.710 | 2.990 | 2.600 | 2.730 | 1,878,262 | +0.01(+0.37%) |
Apr 27, 2009 | 2.600 | 2.820 | 2.410 | 2.720 | 667,829 | +0.05(+1.87%) |
Apr 24, 2009 | 2.400 | 2.670 | 2.380 | 2.670 | 1,231,686 | +0.31(+13.14%) |
Apr 23, 2009 | 2.100 | 2.440 | 2.080 | 2.360 | 2,527,439 | +0.26(+12.38%) |
Apr 22, 2009 | 1.950 | 2.130 | 1.810 | 2.100 | 2,198,561 | +0.10(+5.00%) |
Apr 21, 2009 | 1.960 | 2.000 | 1.930 | 2.000 | 256,446 | +0.05(+2.56%) |
Apr 20, 2009 | 2.020 | 2.030 | 1.940 | 1.950 | 257,191 | -0.12(-5.80%) |
Apr 17, 2009 | 2.060 | 2.100 | 2.010 | 2.070 | 310,384 | +0.02(+0.98%) |
Apr 16, 2009 | 1.970 | 2.060 | 1.950 | 2.050 | 375,053 | +0.10(+5.13%) |
Apr 15, 2009 | 2.090 | 2.130 | 1.900 | 1.950 | 391,559 | +0.00(+0.00%) |
Apr 14, 2009 | 2.080 | 2.110 | 1.950 | 1.950 | 589,486 | -0.16(-7.58%) |
Apr 13, 2009 | 2.070 | 2.140 | 2.040 | 2.110 | 583,409 | -0.03(-1.40%) |
Apr 09, 2009 | 1.880 | 2.140 | 1.790 | 2.140 | 1,119,840 | +0.31(+16.94%) |
Apr 08, 2009 | 1.620 | 1.830 | 1.620 | 1.830 | 962,724 | +0.23(+14.38%) |
Apr 07, 2009 | 1.650 | 1.660 | 1.600 | 1.600 | 257,974 | -0.05(-3.03%) |
Apr 06, 2009 | 1.720 | 1.760 | 1.610 | 1.650 | 260,337 | -0.07(-4.07%) |
Apr 03, 2009 | 1.740 | 1.740 | 1.670 | 1.720 | 156,276 | +0.02(+1.18%) |
Apr 02, 2009 | 1.700 | 1.780 | 1.650 | 1.700 | 675,130 | +0.05(+3.03%) |
Apr 01, 2009 | 1.660 | 1.670 | 1.610 | 1.650 | 340,967 | -0.02(-1.20%) |
Mar 31, 2009 | 1.730 | 1.780 | 1.660 | 1.670 | 247,676 | -0.03(-1.76%) |
Mar 30, 2009 | 1.720 | 1.720 | 1.650 | 1.700 | 196,722 | -0.20(-10.53%) |
Mar 26, 2009 | 1.780 | 1.900 | 1.740 | 1.900 | 450,235 | +0.14(+7.95%) |
Mar 25, 2009 | 1.790 | 1.920 | 1.650 | 1.760 | 565,123 | +0.01(+0.57%) |
Mar 24, 2009 | 2.010 | 2.030 | 1.740 | 1.750 | 562,069 | -0.29(-14.22%) |
Mar 23, 2009 | 1.850 | 2.040 | 1.740 | 2.040 | 461,931 | +0.28(+15.91%) |
Mar 20, 2009 | 1.820 | 1.830 | 1.700 | 1.760 | 800,685 | -0.04(-2.22%) |
Mar 19, 2009 | 1.730 | 1.800 | 1.700 | 1.800 | 295,342 | +0.10(+5.88%) |
Mar 18, 2009 | 1.530 | 1.750 | 1.450 | 1.700 | 1,208,167 | +0.16(+10.39%) |
Mar 17, 2009 | 1.480 | 1.550 | 1.460 | 1.540 | 519,487 | +0.05(+3.36%) |
Mar 16, 2009 | 1.460 | 1.520 | 1.460 | 1.490 | 488,100 | +0.04(+2.76%) |
Mar 13, 2009 | 1.410 | 1.520 | 1.410 | 1.450 | 562,560 | +0.05(+3.57%) |
Mar 12, 2009 | 1.310 | 1.420 | 1.300 | 1.400 | 547,818 | +0.09(+6.87%) |
Mar 11, 2009 | 1.300 | 1.410 | 1.300 | 1.310 | 450,085 | +0.01(+0.77%) |
Mar 10, 2009 | 1.250 | 1.340 | 1.230 | 1.300 | 940,610 | +0.09(+7.44%) |
Mar 09, 2009 | 1.180 | 1.330 | 1.160 | 1.210 | 393,189 | +0.02(+1.68%) |
Mar 06, 2009 | 1.340 | 1.370 | 1.150 | 1.190 | 663,428 | -0.14(-10.53%) |
Mar 05, 2009 | 1.450 | 1.520 | 1.330 | 1.330 | 518,340 | -0.17(-11.33%) |
Mar 04, 2009 | 1.480 | 1.560 | 1.420 | 1.500 | 224,569 | -0.06(-3.85%) |