Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.150 | 2.150 | 1.960 | 2.040 | 69,346 | -0.12(-5.56%) |
Apr 29, 2009 | 2.190 | 2.360 | 2.150 | 2.160 | 36,017 | +0.01(+0.47%) |
Apr 28, 2009 | 2.090 | 2.220 | 2.050 | 2.150 | 25,829 | +0.07(+3.37%) |
Apr 27, 2009 | 1.860 | 2.080 | 1.850 | 2.080 | 53,515 | +0.23(+12.43%) |
Apr 24, 2009 | 2.000 | 2.110 | 1.850 | 1.850 | 77,817 | -0.16(-7.96%) |
Apr 23, 2009 | 2.170 | 2.170 | 1.950 | 2.010 | 77,291 | -0.13(-6.07%) |
Apr 22, 2009 | 2.360 | 2.360 | 1.950 | 2.140 | 79,581 | -0.17(-7.36%) |
Apr 21, 2009 | 2.400 | 2.400 | 2.060 | 2.310 | 137,194 | +0.15(+6.94%) |
Apr 20, 2009 | 1.970 | 2.790 | 1.940 | 2.160 | 332,249 | +0.22(+11.34%) |
Apr 17, 2009 | 1.620 | 2.000 | 1.620 | 1.940 | 117,969 | +0.38(+24.36%) |
Apr 16, 2009 | 1.480 | 1.560 | 1.400 | 1.560 | 47,024 | +0.13(+8.90%) |
Apr 15, 2009 | 1.380 | 1.450 | 1.360 | 1.433 | 16,030 | +0.05(+3.80%) |
Apr 14, 2009 | 1.490 | 1.490 | 1.340 | 1.380 | 38,309 | -0.11(-7.38%) |
Apr 13, 2009 | 1.400 | 1.490 | 1.380 | 1.490 | 25,025 | +0.14(+10.21%) |
Apr 09, 2009 | 1.340 | 1.380 | 1.210 | 1.352 | 12,891 | +0.08(+6.46%) |
Apr 08, 2009 | 1.220 | 1.350 | 1.200 | 1.270 | 19,391 | +0.03(+2.42%) |
Apr 07, 2009 | 1.290 | 1.300 | 1.210 | 1.240 | 8,503 | -0.04(-3.13%) |
Apr 06, 2009 | 1.310 | 1.310 | 1.260 | 1.280 | 10,205 | -0.04(-3.03%) |
Apr 03, 2009 | 1.310 | 1.350 | 1.300 | 1.320 | 20,600 | -0.02(-1.49%) |
Apr 02, 2009 | 1.280 | 1.340 | 1.220 | 1.340 | 32,262 | +0.13(+10.74%) |
Apr 01, 2009 | 1.200 | 1.210 | 1.180 | 1.210 | 15,575 | +0.01(+0.83%) |
Mar 31, 2009 | 1.180 | 1.200 | 1.150 | 1.200 | 12,529 | +0.09(+8.11%) |
Mar 30, 2009 | 1.230 | 1.250 | 1.110 | 1.110 | 22,245 | -0.24(-17.78%) |
Mar 26, 2009 | 1.320 | 1.350 | 1.310 | 1.350 | 22,345 | +0.08(+6.30%) |
Mar 25, 2009 | 1.330 | 1.350 | 1.250 | 1.270 | 13,968 | +0.00(+0.00%) |
Mar 24, 2009 | 1.350 | 1.350 | 1.260 | 1.270 | 16,365 | -0.06(-4.51%) |
Mar 23, 2009 | 1.330 | 1.330 | 1.270 | 1.330 | 5,480 | +0.08(+6.40%) |
Mar 20, 2009 | 1.300 | 1.330 | 1.200 | 1.250 | 12,213 | -0.10(-7.41%) |
Mar 19, 2009 | 1.210 | 1.390 | 1.210 | 1.350 | 38,621 | +0.12(+9.76%) |
Mar 18, 2009 | 1.220 | 1.260 | 1.160 | 1.230 | 12,020 | +0.05(+4.24%) |
Mar 17, 2009 | 1.210 | 1.250 | 1.120 | 1.180 | 9,900 | +0.02(+1.72%) |
Mar 16, 2009 | 1.190 | 1.210 | 1.060 | 1.160 | 28,920 | +0.02(+1.75%) |
Mar 13, 2009 | 1.170 | 1.170 | 1.130 | 1.140 | 3,145 | -0.01(-0.87%) |
Mar 12, 2009 | 1.170 | 1.170 | 1.120 | 1.150 | 9,734 | -0.01(-0.86%) |
Mar 11, 2009 | 1.140 | 1.160 | 1.117 | 1.160 | 5,620 | +0.01(+0.87%) |
Mar 10, 2009 | 1.070 | 1.170 | 1.060 | 1.150 | 23,234 | +0.07(+6.88%) |
Mar 09, 2009 | 1.140 | 1.142 | 1.070 | 1.076 | 18,473 | -0.03(-3.06%) |
Mar 06, 2009 | 1.110 | 1.200 | 1.100 | 1.110 | 16,631 | -0.01(-0.89%) |
Mar 05, 2009 | 1.240 | 1.240 | 1.110 | 1.120 | 8,898 | +0.00(+0.00%) |
Mar 04, 2009 | 1.150 | 1.150 | 1.110 | 1.120 | 7,872 | +0.02(+1.82%) |
Mar 02, 2009 | 1.210 | 1.230 | 1.100 | 1.100 | 15,670 | -0.18(-14.06%) |
Feb 27, 2009 | 1.150 | 1.280 | 1.140 | 1.280 | 20,441 | +0.14(+12.28%) |
Feb 26, 2009 | 1.180 | 1.230 | 1.140 | 1.140 | 11,170 | -0.03(-2.56%) |
Feb 25, 2009 | 1.280 | 1.280 | 1.170 | 1.170 | 5,921 | -0.05(-4.10%) |
Feb 24, 2009 | 1.230 | 1.260 | 1.210 | 1.220 | 8,150 | +0.02(+1.67%) |
Feb 23, 2009 | 1.180 | 1.280 | 1.180 | 1.200 | 16,614 | +0.07(+6.19%) |
Feb 20, 2009 | 1.420 | 1.420 | 1.100 | 1.130 | 60,340 | -0.03(-2.59%) |
Feb 19, 2009 | 1.370 | 1.370 | 1.150 | 1.160 | 12,320 | -0.04(-3.33%) |
Feb 18, 2009 | 1.270 | 1.330 | 1.170 | 1.200 | 19,830 | -0.03(-2.44%) |
Feb 17, 2009 | 1.400 | 1.420 | 1.180 | 1.230 | 47,367 | -0.17(-12.14%) |
Feb 13, 2009 | 1.360 | 1.400 | 1.300 | 1.400 | 12,936 | +0.09(+6.87%) |
Feb 12, 2009 | 1.280 | 1.390 | 1.190 | 1.310 | 31,090 | -0.04(-2.96%) |
Feb 11, 2009 | 1.370 | 1.420 | 1.350 | 1.350 | 24,588 | +0.03(+2.27%) |
Feb 10, 2009 | 1.410 | 1.430 | 1.310 | 1.320 | 7,600 | -0.13(-8.97%) |
Feb 09, 2009 | 1.397 | 1.460 | 1.380 | 1.450 | 9,355 | +0.06(+4.32%) |
Feb 06, 2009 | 1.460 | 1.470 | 1.350 | 1.390 | 12,645 | -0.03(-2.12%) |
Feb 05, 2009 | 1.420 | 1.480 | 1.250 | 1.420 | 7,637 | +0.03(+2.16%) |
Feb 04, 2009 | 1.350 | 1.470 | 1.350 | 1.390 | 11,288 | +0.02(+1.46%) |
Feb 03, 2009 | 1.310 | 1.380 | 1.300 | 1.370 | 16,364 | +0.07(+5.38%) |