Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.340 | 2.380 | 2.310 | 2.370 | 27,041 | +0.02(+0.85%) |
Apr 29, 2009 | 2.330 | 2.460 | 2.250 | 2.350 | 62,846 | +0.14(+6.33%) |
Apr 28, 2009 | 2.420 | 2.430 | 2.210 | 2.210 | 84,326 | -0.21(-8.68%) |
Apr 27, 2009 | 2.380 | 2.440 | 2.300 | 2.420 | 32,676 | -0.01(-0.41%) |
Apr 24, 2009 | 2.450 | 2.470 | 2.360 | 2.430 | 45,515 | +0.08(+3.40%) |
Apr 23, 2009 | 2.310 | 2.431 | 2.250 | 2.350 | 54,166 | +0.14(+6.33%) |
Apr 22, 2009 | 2.310 | 2.310 | 2.190 | 2.210 | 27,354 | -0.02(-0.90%) |
Apr 21, 2009 | 2.280 | 2.280 | 2.200 | 2.230 | 48,749 | -0.07(-3.04%) |
Apr 20, 2009 | 2.260 | 2.310 | 2.140 | 2.300 | 20,597 | +0.03(+1.32%) |
Apr 17, 2009 | 2.250 | 2.270 | 2.225 | 2.270 | 51,906 | +0.04(+1.79%) |
Apr 16, 2009 | 2.250 | 2.250 | 2.200 | 2.230 | 10,703 | -0.01(-0.45%) |
Apr 15, 2009 | 2.200 | 2.252 | 2.200 | 2.240 | 7,140 | +0.02(+0.90%) |
Apr 14, 2009 | 2.140 | 2.290 | 2.140 | 2.220 | 42,622 | -0.07(-3.06%) |
Apr 13, 2009 | 2.150 | 2.290 | 2.140 | 2.290 | 46,076 | +0.15(+7.01%) |
Apr 09, 2009 | 2.150 | 2.150 | 2.100 | 2.140 | 24,388 | +0.02(+0.94%) |
Apr 08, 2009 | 2.150 | 2.240 | 2.080 | 2.120 | 30,314 | -0.04(-1.85%) |
Apr 07, 2009 | 2.125 | 2.160 | 2.050 | 2.160 | 20,763 | +0.03(+1.41%) |
Apr 06, 2009 | 2.140 | 2.160 | 2.110 | 2.130 | 25,086 | -0.04(-1.84%) |
Apr 03, 2009 | 2.230 | 2.230 | 2.150 | 2.170 | 17,626 | -0.02(-0.91%) |
Apr 02, 2009 | 2.190 | 2.230 | 2.140 | 2.190 | 16,790 | +0.05(+2.34%) |
Apr 01, 2009 | 2.110 | 2.170 | 2.100 | 2.140 | 46,693 | +0.02(+0.94%) |
Mar 31, 2009 | 2.100 | 2.180 | 2.030 | 2.120 | 23,024 | +0.07(+3.41%) |
Mar 30, 2009 | 2.100 | 2.100 | 2.000 | 2.050 | 17,574 | +0.00(+0.00%) |
Mar 26, 2009 | 2.170 | 2.200 | 2.050 | 2.050 | 69,735 | -0.02(-0.97%) |
Mar 25, 2009 | 2.130 | 2.160 | 1.990 | 2.070 | 83,556 | +0.04(+2.04%) |
Mar 24, 2009 | 2.100 | 2.160 | 1.980 | 2.029 | 82,865 | -0.00(-0.06%) |
Mar 23, 2009 | 2.000 | 2.250 | 1.900 | 2.030 | 125,955 | +0.24(+13.41%) |
Mar 20, 2009 | 1.940 | 1.990 | 1.720 | 1.790 | 34,636 | -0.11(-5.79%) |
Mar 19, 2009 | 2.000 | 2.030 | 1.800 | 1.900 | 39,495 | -0.05(-2.56%) |
Mar 18, 2009 | 1.670 | 1.990 | 1.630 | 1.950 | 71,993 | +0.27(+16.07%) |
Mar 17, 2009 | 1.710 | 1.750 | 1.600 | 1.680 | 405,802 | +0.02(+1.20%) |
Mar 16, 2009 | 1.600 | 1.700 | 1.600 | 1.660 | 37,676 | +0.02(+1.22%) |
Mar 13, 2009 | 1.630 | 1.640 | 1.530 | 1.640 | 11,295 | +0.03(+1.86%) |
Mar 12, 2009 | 1.640 | 1.640 | 1.600 | 1.610 | 6,585 | +0.03(+1.77%) |
Mar 11, 2009 | 1.530 | 1.640 | 1.530 | 1.582 | 13,933 | +0.04(+2.73%) |
Mar 10, 2009 | 1.540 | 1.550 | 1.480 | 1.540 | 34,307 | +0.11(+7.69%) |
Mar 09, 2009 | 1.570 | 1.570 | 1.390 | 1.430 | 9,481 | +0.05(+3.62%) |
Mar 06, 2009 | 1.400 | 1.400 | 1.340 | 1.380 | 9,435 | -0.01(-0.72%) |
Mar 05, 2009 | 1.290 | 1.640 | 1.290 | 1.390 | 40,785 | -0.05(-3.47%) |
Mar 04, 2009 | 1.400 | 1.640 | 1.400 | 1.440 | 9,185 | -0.04(-2.70%) |
Mar 02, 2009 | 1.480 | 1.630 | 1.400 | 1.480 | 13,104 | -0.06(-3.90%) |
Feb 27, 2009 | 1.520 | 1.560 | 1.490 | 1.540 | 14,790 | -0.01(-0.65%) |
Feb 26, 2009 | 1.580 | 1.680 | 1.540 | 1.550 | 16,370 | -0.07(-4.32%) |
Feb 25, 2009 | 1.600 | 1.650 | 1.550 | 1.620 | 17,020 | -0.02(-1.22%) |
Feb 24, 2009 | 1.680 | 1.680 | 1.560 | 1.640 | 23,256 | -0.04(-2.38%) |
Feb 23, 2009 | 1.630 | 1.680 | 1.610 | 1.680 | 17,762 | +0.01(+0.60%) |
Feb 20, 2009 | 1.660 | 1.740 | 1.600 | 1.670 | 21,207 | -0.02(-1.18%) |
Feb 19, 2009 | 1.740 | 1.740 | 1.650 | 1.690 | 12,213 | -0.02(-1.17%) |
Feb 18, 2009 | 1.740 | 1.740 | 1.660 | 1.710 | 13,722 | +0.01(+0.59%) |
Feb 17, 2009 | 1.600 | 1.710 | 1.600 | 1.700 | 14,638 | +0.05(+3.03%) |
Feb 13, 2009 | 1.620 | 1.658 | 1.590 | 1.650 | 35,101 | +0.02(+1.23%) |
Feb 12, 2009 | 1.600 | 1.660 | 1.580 | 1.630 | 22,250 | +0.01(+0.62%) |
Feb 11, 2009 | 1.620 | 1.640 | 1.570 | 1.620 | 32,810 | -0.07(-4.14%) |
Feb 10, 2009 | 1.650 | 1.740 | 1.650 | 1.690 | 2,200 | +0.00(+0.00%) |
Feb 09, 2009 | 1.650 | 1.690 | 1.650 | 1.690 | 15,150 | +0.04(+2.42%) |
Feb 06, 2009 | 1.560 | 1.680 | 1.560 | 1.650 | 20,980 | +0.05(+3.12%) |
Feb 05, 2009 | 1.600 | 1.650 | 1.590 | 1.600 | 21,010 | -0.04(-2.44%) |
Feb 04, 2009 | 1.610 | 1.650 | 1.590 | 1.640 | 4,042 | +0.00(+0.00%) |
Feb 03, 2009 | 1.570 | 1.660 | 1.520 | 1.640 | 27,200 | +0.09(+5.81%) |