Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.867 | 2.883 | 2.819 | 2.883 | 537,085 | +0.04(+1.34%) |
May 28, 2009 | 2.746 | 2.864 | 2.746 | 2.845 | 504,420 | +0.10(+3.72%) |
May 27, 2009 | 2.813 | 2.851 | 2.730 | 2.743 | 472,559 | -0.06(-2.27%) |
May 26, 2009 | 2.686 | 2.816 | 2.679 | 2.807 | 453,766 | +0.12(+4.38%) |
May 22, 2009 | 2.673 | 2.695 | 2.625 | 2.689 | 305,201 | +0.05(+2.06%) |
May 21, 2009 | 2.628 | 2.705 | 2.596 | 2.635 | 659,518 | -0.01(-0.24%) |
May 20, 2009 | 2.647 | 2.670 | 2.631 | 2.641 | 343,606 | +0.00(+0.00%) |
May 19, 2009 | 2.619 | 2.670 | 2.587 | 2.641 | 338,185 | -0.01(-0.24%) |
May 18, 2009 | 2.635 | 2.660 | 2.628 | 2.647 | 831,993 | -0.00(-0.12%) |
May 15, 2009 | 2.628 | 2.676 | 2.580 | 2.651 | 363,401 | +0.04(+1.34%) |
May 14, 2009 | 2.549 | 2.619 | 2.536 | 2.615 | 303,201 | +0.05(+1.99%) |
May 13, 2009 | 2.558 | 2.587 | 2.501 | 2.565 | 345,308 | -0.03(-1.11%) |
May 12, 2009 | 2.584 | 2.596 | 2.565 | 2.593 | 734,399 | +0.01(+0.49%) |
May 11, 2009 | 2.561 | 2.590 | 2.549 | 2.580 | 736,900 | +0.02(+0.62%) |
May 08, 2009 | 2.529 | 2.565 | 2.510 | 2.565 | 912,000 | +0.06(+2.55%) |
May 07, 2009 | 2.475 | 2.542 | 2.475 | 2.501 | 557,249 | +0.04(+1.42%) |
May 06, 2009 | 2.456 | 2.485 | 2.450 | 2.466 | 478,363 | +0.01(+0.52%) |
May 05, 2009 | 2.469 | 2.485 | 2.453 | 2.453 | 196,482 | -0.01(-0.39%) |
May 04, 2009 | 2.434 | 2.491 | 2.424 | 2.463 | 355,858 | +0.04(+1.71%) |
May 01, 2009 | 2.412 | 2.443 | 2.389 | 2.421 | 346,268 | -0.03(-1.04%) |
Apr 30, 2009 | 2.434 | 2.447 | 2.389 | 2.447 | 330,328 | +0.09(+3.78%) |
Apr 29, 2009 | 2.329 | 2.377 | 2.328 | 2.357 | 336,161 | +0.04(+1.51%) |
Apr 28, 2009 | 2.332 | 2.367 | 2.233 | 2.322 | 348,158 | -0.02(-0.82%) |
Apr 27, 2009 | 2.313 | 2.373 | 2.313 | 2.342 | 279,050 | -0.00(-0.14%) |
Apr 24, 2009 | 2.326 | 2.361 | 2.316 | 2.345 | 387,201 | +0.02(+0.68%) |
Apr 23, 2009 | 2.342 | 2.351 | 2.287 | 2.329 | 315,751 | +0.02(+0.97%) |
Apr 22, 2009 | 2.348 | 2.357 | 2.300 | 2.306 | 317,885 | -0.07(-2.82%) |
Apr 21, 2009 | 2.373 | 2.389 | 2.326 | 2.373 | 428,507 | -0.07(-2.99%) |
Apr 20, 2009 | 2.463 | 2.479 | 2.392 | 2.447 | 485,527 | -0.02(-0.65%) |
Apr 17, 2009 | 2.428 | 2.463 | 2.428 | 2.463 | 566,613 | +0.06(+2.66%) |
Apr 16, 2009 | 2.412 | 2.421 | 2.383 | 2.399 | 310,311 | +0.03(+1.07%) |
Apr 15, 2009 | 2.396 | 2.396 | 2.373 | 2.373 | 423,083 | -0.02(-0.67%) |
Apr 14, 2009 | 2.396 | 2.415 | 2.373 | 2.389 | 414,720 | +0.01(+0.54%) |
Apr 13, 2009 | 2.281 | 2.396 | 2.281 | 2.377 | 437,695 | +0.10(+4.19%) |
Apr 09, 2009 | 2.262 | 2.306 | 2.227 | 2.281 | 255,332 | +0.10(+4.68%) |
Apr 08, 2009 | 2.154 | 2.195 | 2.134 | 2.179 | 305,926 | +0.01(+0.44%) |
Apr 07, 2009 | 2.077 | 2.169 | 2.077 | 2.169 | 186,481 | +0.04(+1.64%) |
Apr 06, 2009 | 2.138 | 2.182 | 2.119 | 2.134 | 336,239 | -0.07(-3.32%) |
Apr 03, 2009 | 2.154 | 2.274 | 2.125 | 2.208 | 234,624 | +0.00(+0.14%) |
Apr 02, 2009 | 2.150 | 2.259 | 2.144 | 2.205 | 430,371 | +0.09(+4.37%) |
Apr 01, 2009 | 1.991 | 2.166 | 1.991 | 2.112 | 414,541 | +0.07(+3.59%) |
Mar 31, 2009 | 1.988 | 2.090 | 1.959 | 2.039 | 254,082 | +0.10(+4.92%) |
Mar 30, 2009 | 1.975 | 2.004 | 1.918 | 1.943 | 325,020 | -0.19(-8.96%) |
Mar 26, 2009 | 2.147 | 2.150 | 2.077 | 2.134 | 410,928 | +0.04(+2.13%) |
Mar 25, 2009 | 2.039 | 2.140 | 2.029 | 2.090 | 507,581 | +0.08(+4.10%) |
Mar 24, 2009 | 1.982 | 2.039 | 1.972 | 2.008 | 333,364 | -0.01(-0.60%) |
Mar 23, 2009 | 1.943 | 2.033 | 1.931 | 2.020 | 505,318 | +0.19(+10.45%) |
Mar 20, 2009 | 1.883 | 1.905 | 1.810 | 1.829 | 241,310 | -0.11(-5.90%) |
Mar 19, 2009 | 1.899 | 1.943 | 1.899 | 1.943 | 539,458 | +0.04(+2.35%) |
Mar 18, 2009 | 1.880 | 1.908 | 1.864 | 1.899 | 401,314 | +0.02(+0.85%) |
Mar 17, 2009 | 1.838 | 1.883 | 1.810 | 1.883 | 578,874 | +0.03(+1.72%) |
Mar 16, 2009 | 1.908 | 1.924 | 1.826 | 1.851 | 494,454 | -0.00(-0.17%) |
Mar 13, 2009 | 1.876 | 1.899 | 1.816 | 1.854 | 0 | +0.04(+1.93%) |
Mar 12, 2009 | 1.688 | 1.819 | 1.676 | 1.819 | 1,018,393 | +0.12(+6.93%) |
Mar 11, 2009 | 1.695 | 1.739 | 1.663 | 1.701 | 683,829 | +0.01(+0.38%) |
Mar 10, 2009 | 1.545 | 1.695 | 1.545 | 1.695 | 820,567 | +0.17(+10.83%) |
Mar 09, 2009 | 1.507 | 1.593 | 1.488 | 1.529 | 449,924 | -0.08(-4.95%) |
Mar 06, 2009 | 1.711 | 1.810 | 1.555 | 1.609 | 0 | -0.11(-6.31%) |
Mar 05, 2009 | 1.825 | 1.838 | 1.679 | 1.717 | 620,660 | -0.13(-6.91%) |
Mar 04, 2009 | 1.771 | 1.864 | 1.755 | 1.845 | 415,295 | -0.14(-6.91%) |