Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.384 | 2.450 | 2.384 | 2.406 | 118,460 | +0.04(+1.62%) |
Apr 29, 2009 | 2.326 | 2.389 | 2.326 | 2.367 | 129,795 | +0.05(+1.99%) |
Apr 28, 2009 | 2.307 | 2.334 | 2.296 | 2.321 | 71,708 | +0.01(+0.61%) |
Apr 27, 2009 | 2.299 | 2.332 | 2.285 | 2.307 | 74,032 | -0.02(-0.70%) |
Apr 24, 2009 | 2.307 | 2.332 | 2.307 | 2.323 | 46,117 | +0.04(+1.80%) |
Apr 23, 2009 | 2.279 | 2.301 | 2.252 | 2.282 | 98,115 | +0.01(+0.48%) |
Apr 22, 2009 | 2.249 | 2.296 | 2.241 | 2.271 | 139,295 | +0.02(+0.98%) |
Apr 21, 2009 | 2.235 | 2.271 | 2.202 | 2.249 | 310,868 | -0.00(-0.11%) |
Apr 20, 2009 | 2.332 | 2.332 | 2.238 | 2.252 | 121,810 | -0.09(-3.76%) |
Apr 17, 2009 | 2.296 | 2.340 | 2.296 | 2.340 | 118,077 | +0.02(+0.80%) |
Apr 16, 2009 | 2.288 | 2.323 | 2.279 | 2.321 | 88,710 | +0.04(+1.59%) |
Apr 15, 2009 | 2.263 | 2.301 | 2.252 | 2.285 | 112,411 | +0.01(+0.31%) |
Apr 14, 2009 | 2.285 | 2.299 | 2.260 | 2.278 | 89,875 | -0.00(-0.06%) |
Apr 13, 2009 | 2.263 | 2.290 | 2.227 | 2.279 | 73,635 | +0.02(+0.73%) |
Apr 09, 2009 | 2.205 | 2.299 | 2.205 | 2.263 | 101,749 | +0.07(+3.26%) |
Apr 08, 2009 | 2.197 | 2.197 | 2.172 | 2.192 | 51,350 | +0.01(+0.38%) |
Apr 07, 2009 | 2.159 | 2.197 | 2.159 | 2.183 | 92,701 | -0.02(-1.00%) |
Apr 06, 2009 | 2.161 | 2.205 | 2.137 | 2.205 | 116,129 | -0.01(-0.50%) |
Apr 03, 2009 | 2.170 | 2.252 | 2.164 | 2.216 | 107,124 | +0.01(+0.37%) |
Apr 02, 2009 | 2.170 | 2.257 | 2.170 | 2.208 | 137,274 | +0.07(+3.34%) |
Apr 01, 2009 | 2.101 | 2.147 | 2.101 | 2.137 | 57,970 | +0.02(+0.91%) |
Mar 31, 2009 | 2.062 | 2.156 | 2.062 | 2.117 | 93,480 | +0.03(+1.45%) |
Mar 30, 2009 | 2.161 | 2.161 | 2.016 | 2.087 | 90,454 | -0.16(-7.32%) |
Mar 26, 2009 | 2.142 | 2.252 | 2.142 | 2.252 | 131,452 | +0.11(+5.32%) |
Mar 25, 2009 | 2.112 | 2.213 | 2.112 | 2.138 | 93,498 | +0.01(+0.59%) |
Mar 24, 2009 | 2.109 | 2.222 | 2.109 | 2.126 | 203,984 | -0.09(-3.97%) |
Mar 23, 2009 | 2.208 | 2.213 | 2.167 | 2.213 | 120,382 | +0.14(+6.81%) |
Mar 20, 2009 | 2.098 | 2.098 | 2.038 | 2.072 | 126,838 | -0.00(-0.18%) |
Mar 19, 2009 | 2.046 | 2.095 | 2.032 | 2.076 | 229,626 | +0.03(+1.30%) |
Mar 18, 2009 | 1.914 | 2.054 | 1.914 | 2.050 | 172,468 | +0.09(+4.52%) |
Mar 17, 2009 | 1.909 | 1.966 | 1.884 | 1.961 | 95,891 | +0.08(+4.23%) |
Mar 16, 2009 | 1.859 | 1.920 | 1.859 | 1.881 | 154,807 | +0.02(+1.18%) |
Mar 13, 2009 | 1.829 | 1.876 | 1.810 | 1.859 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.763 | 1.837 | 1.749 | 1.796 | 508,003 | +0.05(+2.62%) |
Mar 11, 2009 | 1.730 | 1.796 | 1.705 | 1.750 | 517,914 | +0.01(+0.36%) |
Mar 10, 2009 | 1.681 | 1.810 | 1.681 | 1.744 | 434,910 | +0.06(+3.42%) |
Mar 09, 2009 | 1.829 | 1.829 | 1.661 | 1.686 | 490,841 | -0.15(-8.36%) |
Mar 06, 2009 | 1.953 | 1.961 | 1.752 | 1.840 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.950 | 1.953 | 1.909 | 1.928 | 86,561 | -0.07(-3.44%) |
Mar 04, 2009 | 2.035 | 2.046 | 1.920 | 1.997 | 198,321 | -0.01(-0.70%) |
Mar 02, 2009 | 2.148 | 2.148 | 1.961 | 2.011 | 239,621 | -0.23(-10.28%) |
Feb 27, 2009 | 2.378 | 2.378 | 2.216 | 2.241 | 0 | -0.06(-2.74%) |
Feb 26, 2009 | 2.312 | 2.362 | 2.266 | 2.304 | 91,809 | -0.04(-1.64%) |
Feb 25, 2009 | 2.419 | 2.419 | 2.324 | 2.343 | 66,184 | -0.05(-2.18%) |
Feb 24, 2009 | 2.288 | 2.397 | 2.090 | 2.395 | 319,902 | +0.19(+8.86%) |
Feb 23, 2009 | 2.384 | 2.384 | 2.183 | 2.200 | 302,908 | -0.11(-4.64%) |
Feb 20, 2009 | 2.334 | 2.334 | 2.211 | 2.307 | 150,460 | -0.10(-4.00%) |
Feb 19, 2009 | 2.323 | 2.403 | 2.321 | 2.403 | 125,538 | +0.05(+2.34%) |
Feb 18, 2009 | 2.436 | 2.447 | 2.323 | 2.348 | 154,931 | -0.09(-3.61%) |
Feb 17, 2009 | 2.540 | 2.540 | 2.307 | 2.436 | 211,306 | -0.20(-7.70%) |
Feb 13, 2009 | 2.570 | 2.647 | 2.549 | 2.639 | 119,184 | +0.04(+1.59%) |
Feb 12, 2009 | 2.667 | 2.667 | 2.554 | 2.598 | 572,046 | -0.12(-4.25%) |
Feb 11, 2009 | 3.007 | 3.007 | 2.650 | 2.713 | 944,974 | -0.40(-12.87%) |
Feb 10, 2009 | 3.216 | 3.232 | 3.114 | 3.114 | 99,656 | -0.10(-3.16%) |
Feb 09, 2009 | 3.199 | 3.265 | 3.183 | 3.216 | 118,172 | -0.03(-0.93%) |
Feb 06, 2009 | 3.084 | 3.279 | 3.051 | 3.246 | 213,757 | +0.23(+7.45%) |
Feb 05, 2009 | 3.090 | 3.098 | 2.985 | 3.021 | 149,713 | -0.07(-2.31%) |
Feb 04, 2009 | 3.076 | 3.158 | 3.054 | 3.092 | 178,520 | +0.05(+1.49%) |
Feb 03, 2009 | 3.002 | 3.076 | 2.985 | 3.047 | 205,276 | +0.05(+1.78%) |