Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.440 | 2.440 | 2.250 | 2.290 | 33,630 | -0.10(-4.18%) |
Apr 29, 2009 | 2.420 | 2.500 | 2.380 | 2.390 | 27,950 | +0.01(+0.42%) |
Apr 28, 2009 | 2.480 | 2.480 | 2.380 | 2.380 | 21,809 | -0.11(-4.30%) |
Apr 27, 2009 | 2.460 | 2.490 | 2.460 | 2.487 | 900 | +0.02(+0.69%) |
Apr 24, 2009 | 2.460 | 2.470 | 2.460 | 2.470 | 21,800 | +0.05(+2.07%) |
Apr 23, 2009 | 2.350 | 2.435 | 2.350 | 2.420 | 6,086 | +0.00(+0.00%) |
Apr 22, 2009 | 2.440 | 2.440 | 2.400 | 2.420 | 35,280 | -0.04(-1.57%) |
Apr 21, 2009 | 2.470 | 2.470 | 2.430 | 2.459 | 23,491 | +0.01(+0.36%) |
Apr 20, 2009 | 2.431 | 2.500 | 2.431 | 2.450 | 17,900 | -0.03(-1.21%) |
Apr 17, 2009 | 2.470 | 2.500 | 2.470 | 2.480 | 9,300 | +0.03(+1.22%) |
Apr 16, 2009 | 2.430 | 2.450 | 2.410 | 2.450 | 9,282 | +0.02(+0.82%) |
Apr 15, 2009 | 2.350 | 2.430 | 2.350 | 2.430 | 40,180 | +0.07(+2.97%) |
Apr 14, 2009 | 2.300 | 2.380 | 2.270 | 2.360 | 16,850 | +0.04(+1.72%) |
Apr 13, 2009 | 2.290 | 2.330 | 2.250 | 2.320 | 7,524 | +0.07(+3.11%) |
Apr 09, 2009 | 2.300 | 2.300 | 2.240 | 2.250 | 8,701 | +0.00(+0.00%) |
Apr 08, 2009 | 2.170 | 2.370 | 2.170 | 2.250 | 14,701 | +0.11(+5.14%) |
Apr 07, 2009 | 2.150 | 2.200 | 2.010 | 2.140 | 10,150 | +0.06(+2.88%) |
Apr 06, 2009 | 2.030 | 2.080 | 1.990 | 2.080 | 12,100 | +0.08(+4.00%) |
Apr 03, 2009 | 1.970 | 2.060 | 1.970 | 2.000 | 77,975 | +0.08(+4.17%) |
Apr 02, 2009 | 1.890 | 1.980 | 1.850 | 1.920 | 51,260 | +0.07(+3.78%) |
Apr 01, 2009 | 1.850 | 1.900 | 1.850 | 1.850 | 47,500 | -0.03(-1.60%) |
Mar 31, 2009 | 1.920 | 1.930 | 1.880 | 1.880 | 67,900 | -0.04(-2.08%) |
Mar 30, 2009 | 1.990 | 1.990 | 1.740 | 1.920 | 16,550 | +0.12(+6.67%) |
Mar 26, 2009 | 1.770 | 1.800 | 1.720 | 1.800 | 4,400 | +0.04(+2.27%) |
Mar 25, 2009 | 1.780 | 1.790 | 1.750 | 1.760 | 6,000 | -0.01(-0.56%) |
Mar 24, 2009 | 1.800 | 1.800 | 1.770 | 1.770 | 6,000 | -0.03(-1.67%) |
Mar 23, 2009 | 1.740 | 1.800 | 1.740 | 1.800 | 50,900 | +0.09(+5.26%) |
Mar 20, 2009 | 1.750 | 1.750 | 1.700 | 1.710 | 11,300 | -0.04(-2.29%) |
Mar 19, 2009 | 1.710 | 1.810 | 1.700 | 1.750 | 36,300 | +0.07(+4.17%) |
Mar 18, 2009 | 1.720 | 1.720 | 1.650 | 1.680 | 5,400 | -0.01(-0.59%) |
Mar 17, 2009 | 1.670 | 1.690 | 1.635 | 1.690 | 15,725 | +0.01(+0.59%) |
Mar 16, 2009 | 1.652 | 1.682 | 1.652 | 1.680 | 2,900 | +0.03(+1.82%) |
Mar 13, 2009 | 1.670 | 1.670 | 1.650 | 1.650 | 0 | -0.03(-1.78%) |
Mar 12, 2009 | 1.700 | 1.700 | 1.650 | 1.680 | 7,235 | -0.01(-0.60%) |
Mar 11, 2009 | 1.420 | 1.740 | 1.370 | 1.690 | 35,540 | +0.27(+19.02%) |
Mar 10, 2009 | 1.380 | 1.420 | 1.380 | 1.420 | 16,936 | +0.03(+2.15%) |
Mar 09, 2009 | 1.380 | 1.390 | 1.370 | 1.390 | 11,200 | -0.01(-0.71%) |
Mar 06, 2009 | 1.410 | 1.416 | 1.380 | 1.400 | 0 | -0.02(-1.40%) |
Mar 05, 2009 | 1.420 | 1.420 | 1.400 | 1.420 | 14,190 | -0.00(-0.01%) |
Mar 04, 2009 | 1.400 | 1.420 | 1.400 | 1.420 | 3,850 | +0.03(+2.16%) |
Mar 02, 2009 | 1.450 | 1.450 | 1.370 | 1.390 | 24,202 | -0.04(-2.80%) |
Feb 27, 2009 | 1.450 | 1.470 | 1.430 | 1.430 | 0 | -0.04(-2.71%) |
Feb 26, 2009 | 1.430 | 1.470 | 1.430 | 1.470 | 6,300 | +0.04(+2.79%) |
Feb 25, 2009 | 1.420 | 1.430 | 1.400 | 1.430 | 128,563 | +0.02(+1.42%) |
Feb 24, 2009 | 1.460 | 1.480 | 1.410 | 1.410 | 15,791 | -0.04(-2.76%) |
Feb 23, 2009 | 1.500 | 1.500 | 1.410 | 1.450 | 10,100 | -0.05(-3.33%) |
Feb 20, 2009 | 1.580 | 1.600 | 1.500 | 1.500 | 12,550 | -0.11(-6.83%) |
Feb 19, 2009 | 1.560 | 1.610 | 1.530 | 1.610 | 31,665 | +0.04(+2.55%) |
Feb 18, 2009 | 1.560 | 1.600 | 1.550 | 1.570 | 13,577 | +0.01(+0.63%) |
Feb 17, 2009 | 1.680 | 1.700 | 1.540 | 1.560 | 22,322 | -0.08(-4.87%) |
Feb 13, 2009 | 1.580 | 1.890 | 1.540 | 1.640 | 8,612 | +0.05(+3.14%) |
Feb 12, 2009 | 1.630 | 1.630 | 1.590 | 1.590 | 3,500 | -0.06(-3.48%) |
Feb 11, 2009 | 1.690 | 1.690 | 1.630 | 1.647 | 6,240 | +0.01(+0.45%) |
Feb 10, 2009 | 1.530 | 1.810 | 1.500 | 1.640 | 36,146 | +0.12(+7.89%) |
Feb 09, 2009 | 1.510 | 1.548 | 1.510 | 1.520 | 6,630 | -0.04(-2.56%) |
Feb 06, 2009 | 1.510 | 1.560 | 1.500 | 1.560 | 10,244 | +0.06(+3.90%) |
Feb 05, 2009 | 1.500 | 1.520 | 1.490 | 1.501 | 11,500 | +0.03(+2.14%) |
Feb 04, 2009 | 1.450 | 1.470 | 1.440 | 1.470 | 3,000 | -0.01(-0.68%) |
Feb 03, 2009 | 1.490 | 1.490 | 1.460 | 1.480 | 4,150 | -0.02(-1.33%) |