Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.326 | 2.326 | 2.326 | 2.326 | 0 | +0.06(+2.74%) |
Apr 29, 2009 | 2.251 | 2.282 | 2.118 | 2.264 | 7,386 | -0.02(-0.78%) |
Apr 28, 2009 | 2.282 | 2.282 | 2.282 | 2.282 | 225 | -0.01(-0.39%) |
Apr 27, 2009 | 2.291 | 2.291 | 2.291 | 2.291 | 225 | +0.09(+4.24%) |
Apr 24, 2009 | 2.109 | 2.215 | 2.109 | 2.197 | 2,252 | -0.02(-0.80%) |
Apr 23, 2009 | 2.131 | 2.215 | 2.109 | 2.215 | 4,964 | -0.04(-1.96%) |
Apr 22, 2009 | 2.260 | 2.260 | 2.260 | 2.260 | 225 | -0.00(-0.20%) |
Apr 21, 2009 | 2.220 | 2.357 | 2.109 | 2.264 | 9,760 | +0.04(+1.59%) |
Apr 20, 2009 | 2.188 | 2.308 | 2.153 | 2.228 | 6,487 | +0.05(+2.45%) |
Apr 17, 2009 | 2.180 | 2.530 | 2.126 | 2.175 | 17,102 | -0.35(-13.73%) |
Apr 16, 2009 | 2.277 | 2.526 | 2.126 | 2.521 | 13,516 | -0.03(-1.05%) |
Apr 15, 2009 | 2.333 | 2.548 | 2.317 | 2.548 | 3,153 | -0.00(-0.17%) |
Apr 14, 2009 | 2.615 | 2.615 | 2.446 | 2.552 | 5,857 | -0.10(-3.69%) |
Apr 13, 2009 | 2.530 | 2.650 | 2.313 | 2.650 | 51,812 | -0.32(-10.90%) |
Apr 08, 2009 | 2.974 | 2.974 | 2.974 | 2.974 | 225 | +0.00(+0.00%) |
Apr 07, 2009 | 2.885 | 2.974 | 2.885 | 2.974 | 2,613 | -0.12(-4.01%) |
Apr 06, 2009 | 2.925 | 3.103 | 2.774 | 3.099 | 2,164 | +0.00(+0.14%) |
Apr 03, 2009 | 3.094 | 3.107 | 3.094 | 3.094 | 1,126 | +0.01(+0.29%) |
Apr 02, 2009 | 3.107 | 3.107 | 2.979 | 3.085 | 7,456 | -0.02(-0.71%) |
Apr 01, 2009 | 3.320 | 3.320 | 2.783 | 3.107 | 4,730 | -0.06(-1.96%) |
Mar 31, 2009 | 3.107 | 3.174 | 2.797 | 3.170 | 11,150 | +0.15(+5.00%) |
Mar 30, 2009 | 3.019 | 3.019 | 3.019 | 3.019 | 225 | +0.02(+0.59%) |
Mar 26, 2009 | 2.908 | 3.107 | 2.615 | 3.001 | 3,638 | +0.19(+6.79%) |
Mar 25, 2009 | 2.628 | 2.810 | 2.628 | 2.810 | 450 | +0.15(+5.50%) |
Mar 23, 2009 | 2.663 | 2.663 | 2.663 | 2.663 | 0 | +0.00(+0.00%) |
Mar 20, 2009 | 2.322 | 2.663 | 2.322 | 2.663 | 901 | +0.00(+0.00%) |
Mar 19, 2009 | 2.455 | 2.663 | 2.317 | 2.663 | 3,379 | +0.00(+0.17%) |
Mar 18, 2009 | 2.468 | 2.659 | 2.464 | 2.659 | 1,126 | +0.02(+0.84%) |
Mar 17, 2009 | 2.637 | 2.637 | 2.637 | 2.637 | 450 | +0.00(+0.00%) |
Mar 16, 2009 | 2.641 | 2.641 | 2.637 | 2.637 | 675 | +0.20(+8.00%) |
Mar 13, 2009 | 2.663 | 2.663 | 2.442 | 2.442 | 1,238 | -0.11(-4.35%) |
Mar 12, 2009 | 2.335 | 2.650 | 2.335 | 2.552 | 1,689 | -0.09(-3.33%) |
Mar 11, 2009 | 2.663 | 2.663 | 2.479 | 2.640 | 1,126 | -0.02(-0.87%) |
Mar 10, 2009 | 2.490 | 2.774 | 2.490 | 2.664 | 1,124 | -0.02(-0.66%) |
Mar 09, 2009 | 2.220 | 2.859 | 2.220 | 2.681 | 4,955 | +0.03(+1.00%) |
Mar 06, 2009 | 2.220 | 2.655 | 2.220 | 2.655 | 4,280 | +0.21(+8.53%) |
Mar 05, 2009 | 3.050 | 3.050 | 2.237 | 2.446 | 8,977 | -0.52(-17.64%) |
Mar 04, 2009 | 2.663 | 2.970 | 2.663 | 2.970 | 3,160 | +0.31(+11.50%) |
Mar 02, 2009 | 2.779 | 3.103 | 2.344 | 2.663 | 16,219 | -0.53(-16.55%) |
Feb 27, 2009 | 3.192 | 3.192 | 3.192 | 3.192 | 225 | +0.02(+0.70%) |
Feb 26, 2009 | 3.187 | 3.187 | 3.107 | 3.170 | 675 | +0.07(+2.15%) |
Feb 25, 2009 | 3.103 | 3.103 | 3.054 | 3.103 | 675 | -0.08(-2.65%) |
Feb 24, 2009 | 3.209 | 3.209 | 2.965 | 3.187 | 6,983 | +0.05(+1.56%) |
Feb 23, 2009 | 3.201 | 3.320 | 3.138 | 3.138 | 3,942 | -0.06(-1.81%) |
Feb 20, 2009 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 3.198 | 3.198 | 3.196 | 3.196 | 1,351 | -0.00(-0.14%) |
Feb 18, 2009 | 3.196 | 3.320 | 3.107 | 3.201 | 7,066 | +0.01(+0.28%) |
Feb 17, 2009 | 3.325 | 3.325 | 3.107 | 3.192 | 4,280 | +0.06(+1.99%) |
Feb 13, 2009 | 3.418 | 3.418 | 3.130 | 3.130 | 8,961 | -0.22(-6.50%) |
Feb 12, 2009 | 3.329 | 3.436 | 3.183 | 3.347 | 8,006 | +0.02(+0.53%) |
Feb 11, 2009 | 3.316 | 3.329 | 3.316 | 3.329 | 450 | -0.10(-2.85%) |
Feb 10, 2009 | 3.427 | 3.427 | 3.427 | 3.427 | 225 | +0.00(+0.00%) |
Feb 09, 2009 | 3.427 | 3.427 | 3.227 | 3.427 | 675 | +0.10(+2.93%) |
Feb 06, 2009 | 3.174 | 3.414 | 3.174 | 3.329 | 8,001 | -0.11(-3.23%) |
Feb 05, 2009 | 3.440 | 3.440 | 3.440 | 3.440 | 225 | +0.00(+0.13%) |
Feb 04, 2009 | 3.436 | 3.436 | 3.436 | 3.436 | 225 | +0.02(+0.52%) |
Feb 03, 2009 | 3.338 | 3.440 | 3.165 | 3.418 | 2,000 | +0.00(+0.00%) |