Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.725 | 2.926 | 2.667 | 2.764 | 142,875 | +0.04(+1.43%) |
Apr 29, 2009 | 2.686 | 2.777 | 2.686 | 2.725 | 59,802 | +0.10(+3.70%) |
Apr 28, 2009 | 2.602 | 2.725 | 2.485 | 2.628 | 213,083 | -0.02(-0.74%) |
Apr 27, 2009 | 2.608 | 2.725 | 2.323 | 2.647 | 103,679 | -0.08(-3.09%) |
Apr 24, 2009 | 2.757 | 2.822 | 2.660 | 2.731 | 111,330 | -0.03(-1.17%) |
Apr 23, 2009 | 2.751 | 2.822 | 2.712 | 2.764 | 220,867 | -0.01(-0.23%) |
Apr 22, 2009 | 2.660 | 2.822 | 2.602 | 2.770 | 165,142 | +0.10(+3.89%) |
Apr 21, 2009 | 2.316 | 2.725 | 2.271 | 2.667 | 357,994 | +0.32(+13.85%) |
Apr 20, 2009 | 2.764 | 2.835 | 2.271 | 2.342 | 1,099,901 | -0.58(-19.96%) |
Apr 17, 2009 | 2.686 | 2.946 | 2.550 | 2.926 | 945,106 | +0.33(+12.75%) |
Apr 16, 2009 | 2.537 | 2.615 | 2.511 | 2.595 | 328,660 | +0.06(+2.30%) |
Apr 15, 2009 | 2.602 | 2.602 | 2.465 | 2.537 | 122,318 | -0.04(-1.51%) |
Apr 14, 2009 | 2.349 | 2.628 | 2.271 | 2.576 | 760,436 | +0.23(+9.67%) |
Apr 13, 2009 | 2.349 | 2.388 | 2.271 | 2.349 | 270,793 | +0.01(+0.56%) |
Apr 09, 2009 | 2.329 | 2.433 | 2.255 | 2.336 | 188,812 | +0.15(+6.82%) |
Apr 08, 2009 | 2.083 | 2.206 | 2.046 | 2.186 | 319,030 | +0.07(+3.37%) |
Apr 07, 2009 | 2.076 | 2.160 | 2.070 | 2.115 | 58,389 | -0.05(-2.10%) |
Apr 06, 2009 | 2.290 | 2.290 | 2.070 | 2.160 | 112,258 | -0.10(-4.58%) |
Apr 03, 2009 | 2.290 | 2.368 | 2.206 | 2.264 | 151,451 | +0.05(+2.05%) |
Apr 02, 2009 | 2.135 | 2.264 | 2.076 | 2.219 | 206,398 | +0.16(+7.89%) |
Apr 01, 2009 | 2.018 | 2.096 | 2.011 | 2.057 | 174,586 | +0.01(+0.32%) |
Mar 31, 2009 | 2.037 | 2.122 | 1.998 | 2.050 | 306,701 | +0.07(+3.61%) |
Mar 30, 2009 | 2.109 | 2.109 | 1.946 | 1.979 | 144,357 | -0.34(-14.80%) |
Mar 26, 2009 | 2.070 | 2.362 | 2.044 | 2.323 | 167,608 | +0.32(+15.86%) |
Mar 25, 2009 | 2.011 | 2.070 | 1.927 | 2.005 | 392,581 | +0.04(+1.98%) |
Mar 24, 2009 | 1.966 | 2.083 | 1.914 | 1.966 | 765,543 | -0.07(-3.50%) |
Mar 23, 2009 | 2.011 | 2.037 | 1.971 | 2.037 | 167,550 | +0.21(+11.74%) |
Mar 20, 2009 | 1.946 | 1.953 | 1.791 | 1.823 | 125,795 | -0.12(-6.33%) |
Mar 19, 2009 | 2.024 | 2.102 | 1.933 | 1.946 | 243,655 | +0.01(+0.33%) |
Mar 18, 2009 | 2.011 | 2.011 | 1.927 | 1.940 | 175,105 | -0.02(-0.99%) |
Mar 17, 2009 | 2.024 | 2.057 | 1.953 | 1.959 | 91,201 | -0.06(-3.21%) |
Mar 16, 2009 | 2.076 | 2.135 | 1.979 | 2.024 | 93,866 | -0.05(-2.50%) |
Mar 13, 2009 | 2.141 | 2.232 | 2.070 | 2.076 | 0 | -0.01(-0.31%) |
Mar 12, 2009 | 2.011 | 2.083 | 1.966 | 2.083 | 66,815 | +0.05(+2.23%) |
Mar 11, 2009 | 2.128 | 2.180 | 1.953 | 2.037 | 118,371 | -0.09(-4.27%) |
Mar 10, 2009 | 2.277 | 2.388 | 2.076 | 2.128 | 153,769 | -0.03(-1.21%) |
Mar 09, 2009 | 2.212 | 2.264 | 2.128 | 2.154 | 26,032 | -0.05(-2.35%) |
Mar 06, 2009 | 2.212 | 2.310 | 2.109 | 2.206 | 0 | +0.04(+2.04%) |
Mar 05, 2009 | 2.122 | 2.258 | 1.972 | 2.162 | 97,333 | +0.06(+2.84%) |
Mar 04, 2009 | 2.258 | 2.336 | 2.102 | 2.102 | 288,509 | +0.09(+4.52%) |
Mar 02, 2009 | 2.394 | 2.465 | 1.758 | 2.011 | 314,659 | -0.45(-18.42%) |
Feb 27, 2009 | 2.368 | 2.517 | 2.315 | 2.465 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.433 | 2.485 | 2.271 | 2.368 | 72,341 | +0.00(+0.00%) |
Feb 25, 2009 | 2.511 | 2.543 | 2.316 | 2.368 | 46,886 | -0.13(-5.19%) |
Feb 24, 2009 | 2.550 | 2.628 | 2.355 | 2.498 | 255,566 | +0.03(+1.32%) |
Feb 23, 2009 | 2.881 | 2.952 | 2.465 | 2.465 | 136,492 | -0.38(-13.24%) |
Feb 20, 2009 | 2.920 | 2.946 | 2.757 | 2.842 | 161,389 | -0.18(-5.81%) |
Feb 19, 2009 | 3.010 | 3.205 | 2.939 | 3.017 | 131,760 | -0.02(-0.64%) |
Feb 18, 2009 | 3.575 | 3.594 | 3.010 | 3.036 | 308,372 | -0.54(-15.06%) |
Feb 17, 2009 | 3.795 | 3.795 | 3.510 | 3.575 | 88,687 | -0.25(-6.61%) |
Feb 13, 2009 | 3.731 | 3.893 | 3.731 | 3.828 | 67,151 | -0.01(-0.34%) |
Feb 12, 2009 | 3.581 | 3.847 | 3.510 | 3.841 | 132,679 | +0.14(+3.68%) |
Feb 11, 2009 | 3.763 | 3.810 | 3.640 | 3.705 | 164,045 | -0.06(-1.55%) |
Feb 10, 2009 | 4.120 | 4.152 | 3.503 | 3.763 | 568,156 | -0.90(-19.33%) |
Feb 09, 2009 | 4.736 | 4.795 | 4.605 | 4.665 | 180,517 | +0.12(+2.57%) |
Feb 06, 2009 | 4.542 | 4.742 | 4.542 | 4.548 | 145,557 | +0.03(+0.72%) |
Feb 05, 2009 | 4.678 | 4.775 | 4.418 | 4.516 | 122,861 | -0.18(-3.73%) |
Feb 04, 2009 | 4.574 | 4.801 | 4.535 | 4.691 | 234,347 | +0.19(+4.18%) |
Feb 03, 2009 | 4.068 | 4.542 | 4.068 | 4.503 | 162,899 | +0.49(+12.12%) |