Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.589 | 2.683 | 2.522 | 2.650 | 36,378 | +0.07(+2.87%) |
May 28, 2009 | 2.630 | 2.690 | 2.488 | 2.576 | 27,007 | -0.05(-1.79%) |
May 27, 2009 | 2.683 | 2.757 | 2.623 | 2.623 | 52,280 | -0.02(-0.76%) |
May 26, 2009 | 2.650 | 2.771 | 2.609 | 2.643 | 25,635 | +0.07(+2.61%) |
May 22, 2009 | 2.589 | 2.791 | 2.482 | 2.576 | 39,390 | +0.07(+2.96%) |
May 21, 2009 | 2.556 | 2.630 | 2.502 | 2.502 | 16,070 | -0.05(-2.11%) |
May 20, 2009 | 2.569 | 2.603 | 2.549 | 2.556 | 22,442 | +0.00(+0.01%) |
May 19, 2009 | 2.522 | 2.556 | 2.428 | 2.555 | 43,461 | +0.04(+1.59%) |
May 18, 2009 | 2.421 | 2.609 | 2.421 | 2.515 | 9,126 | +0.10(+4.18%) |
May 15, 2009 | 2.589 | 2.601 | 2.354 | 2.414 | 21,663 | -0.15(-6.02%) |
May 14, 2009 | 2.603 | 2.616 | 2.489 | 2.569 | 10,391 | -0.08(-3.05%) |
May 13, 2009 | 2.441 | 2.651 | 2.367 | 2.650 | 76,559 | +0.25(+10.36%) |
May 12, 2009 | 2.515 | 2.825 | 2.354 | 2.401 | 92,298 | -0.17(-6.54%) |
May 11, 2009 | 2.623 | 2.641 | 2.549 | 2.569 | 18,991 | +0.00(+0.00%) |
May 08, 2009 | 2.596 | 2.596 | 2.462 | 2.569 | 29,220 | +0.03(+1.33%) |
May 07, 2009 | 2.636 | 2.683 | 2.502 | 2.536 | 45,955 | -0.02(-0.79%) |
May 06, 2009 | 2.596 | 2.683 | 2.556 | 2.556 | 26,820 | +0.01(+0.26%) |
May 05, 2009 | 2.549 | 2.643 | 2.529 | 2.549 | 8,490 | -0.01(-0.26%) |
May 04, 2009 | 2.623 | 2.688 | 2.522 | 2.556 | 57,537 | -0.01(-0.26%) |
May 01, 2009 | 2.482 | 2.650 | 2.414 | 2.562 | 23,369 | +0.14(+5.83%) |
Apr 30, 2009 | 2.435 | 2.495 | 2.414 | 2.421 | 23,476 | -0.07(-2.70%) |
Apr 29, 2009 | 2.542 | 2.697 | 2.388 | 2.488 | 26,630 | -0.09(-3.39%) |
Apr 28, 2009 | 2.596 | 2.717 | 2.556 | 2.576 | 97,468 | +0.00(+0.19%) |
Apr 27, 2009 | 2.576 | 2.690 | 2.571 | 2.571 | 46,029 | -0.01(-0.45%) |
Apr 24, 2009 | 2.542 | 2.663 | 2.354 | 2.583 | 55,087 | +0.09(+3.51%) |
Apr 23, 2009 | 2.388 | 2.623 | 2.347 | 2.495 | 59,948 | +0.15(+6.61%) |
Apr 22, 2009 | 2.367 | 2.414 | 2.334 | 2.340 | 28,647 | -0.03(-1.14%) |
Apr 21, 2009 | 2.361 | 2.401 | 2.320 | 2.367 | 78,629 | -0.04(-1.68%) |
Apr 20, 2009 | 2.421 | 2.428 | 2.320 | 2.408 | 24,402 | +0.05(+1.99%) |
Apr 17, 2009 | 2.354 | 2.388 | 2.334 | 2.361 | 19,002 | -0.02(-0.85%) |
Apr 16, 2009 | 2.354 | 2.603 | 2.327 | 2.381 | 30,443 | -0.01(-0.36%) |
Apr 15, 2009 | 2.455 | 2.468 | 2.388 | 2.389 | 30,478 | -0.04(-1.58%) |
Apr 14, 2009 | 2.482 | 2.482 | 2.421 | 2.428 | 40,090 | -0.09(-3.48%) |
Apr 13, 2009 | 2.394 | 2.663 | 2.388 | 2.515 | 216,993 | +0.16(+6.86%) |
Apr 09, 2009 | 2.549 | 2.549 | 2.219 | 2.354 | 168,915 | -0.34(-12.50%) |
Apr 08, 2009 | 2.677 | 2.744 | 2.509 | 2.690 | 44,237 | +0.01(+0.50%) |
Apr 07, 2009 | 2.620 | 2.677 | 2.609 | 2.677 | 13,262 | -0.00(-0.00%) |
Apr 06, 2009 | 2.677 | 2.731 | 2.657 | 2.677 | 20,465 | -0.01(-0.50%) |
Apr 03, 2009 | 2.704 | 2.724 | 2.562 | 2.690 | 17,298 | -0.02(-0.74%) |
Apr 02, 2009 | 2.488 | 2.831 | 2.462 | 2.710 | 92,998 | +0.26(+10.41%) |
Apr 01, 2009 | 2.222 | 2.784 | 2.199 | 2.455 | 43,242 | +0.18(+7.99%) |
Mar 31, 2009 | 2.260 | 2.468 | 2.179 | 2.273 | 53,886 | -0.04(-1.74%) |
Mar 30, 2009 | 2.347 | 2.347 | 2.186 | 2.314 | 27,574 | +0.00(+0.00%) |
Mar 26, 2009 | 2.018 | 2.314 | 1.997 | 2.314 | 84,297 | +0.33(+16.61%) |
Mar 25, 2009 | 2.018 | 2.219 | 1.944 | 1.984 | 56,114 | +0.03(+1.37%) |
Mar 24, 2009 | 2.172 | 2.280 | 1.957 | 1.957 | 39,830 | -0.17(-8.20%) |
Mar 23, 2009 | 2.253 | 2.354 | 1.964 | 2.132 | 60,061 | +0.15(+7.46%) |
Mar 20, 2009 | 1.930 | 2.078 | 1.930 | 1.984 | 30,484 | +0.10(+5.36%) |
Mar 19, 2009 | 1.984 | 2.014 | 1.883 | 1.883 | 36,131 | -0.04(-2.10%) |
Mar 18, 2009 | 1.943 | 2.092 | 1.843 | 1.923 | 53,081 | -0.11(-5.61%) |
Mar 17, 2009 | 1.883 | 2.038 | 1.661 | 2.038 | 93,636 | +0.19(+10.18%) |
Mar 16, 2009 | 1.944 | 1.944 | 1.809 | 1.850 | 19,076 | +0.00(+0.00%) |
Mar 13, 2009 | 2.001 | 2.001 | 1.769 | 1.850 | 19,521 | -0.08(-4.18%) |
Mar 12, 2009 | 1.969 | 2.219 | 1.890 | 1.930 | 16,465 | -0.08(-4.01%) |
Mar 11, 2009 | 2.058 | 2.058 | 2.004 | 2.011 | 3,101 | -0.05(-2.29%) |
Mar 10, 2009 | 2.164 | 2.193 | 2.038 | 2.058 | 23,269 | -0.10(-4.67%) |
Mar 09, 2009 | 2.166 | 2.179 | 2.132 | 2.159 | 8,674 | +0.03(+1.23%) |
Mar 06, 2009 | 2.085 | 2.145 | 2.085 | 2.133 | 4,435 | +0.03(+1.31%) |
Mar 05, 2009 | 2.203 | 2.219 | 2.105 | 2.105 | 6,891 | -0.17(-7.67%) |
Mar 04, 2009 | 2.266 | 2.307 | 2.206 | 2.280 | 18,046 | +0.13(+5.94%) |