Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.550 | 2.572 | 2.528 | 2.560 | 318,058 | +0.03(+0.99%) |
Apr 29, 2009 | 2.522 | 2.557 | 2.513 | 2.535 | 421,377 | +0.02(+0.87%) |
Apr 28, 2009 | 2.506 | 2.522 | 2.469 | 2.513 | 341,610 | +0.00(+0.00%) |
Apr 27, 2009 | 2.513 | 2.535 | 2.487 | 2.513 | 348,825 | +0.00(+0.00%) |
Apr 24, 2009 | 2.494 | 2.547 | 2.494 | 2.513 | 544,086 | +0.03(+1.01%) |
Apr 23, 2009 | 2.509 | 2.513 | 2.434 | 2.487 | 483,989 | -0.02(-0.88%) |
Apr 22, 2009 | 2.481 | 2.516 | 2.466 | 2.509 | 810,959 | +0.00(+0.00%) |
Apr 21, 2009 | 2.450 | 2.516 | 2.437 | 2.509 | 624,591 | +0.03(+1.01%) |
Apr 20, 2009 | 2.553 | 2.553 | 2.422 | 2.484 | 592,653 | -0.05(-1.98%) |
Apr 17, 2009 | 2.538 | 2.544 | 2.513 | 2.535 | 293,068 | +0.00(+0.15%) |
Apr 16, 2009 | 2.509 | 2.538 | 2.497 | 2.531 | 535,113 | +0.03(+1.36%) |
Apr 15, 2009 | 2.491 | 2.506 | 2.481 | 2.497 | 301,687 | -0.02(-0.63%) |
Apr 14, 2009 | 2.481 | 2.538 | 2.450 | 2.513 | 1,215,258 | +0.01(+0.50%) |
Apr 13, 2009 | 2.447 | 2.513 | 2.440 | 2.500 | 421,129 | +0.03(+1.27%) |
Apr 09, 2009 | 2.469 | 2.500 | 2.447 | 2.469 | 576,259 | +0.07(+3.01%) |
Apr 08, 2009 | 2.409 | 2.409 | 2.387 | 2.396 | 207,942 | +0.01(+0.53%) |
Apr 07, 2009 | 2.393 | 2.396 | 2.359 | 2.384 | 364,384 | -0.05(-1.94%) |
Apr 06, 2009 | 2.400 | 2.431 | 2.396 | 2.431 | 293,504 | -0.01(-0.51%) |
Apr 03, 2009 | 2.418 | 2.453 | 2.400 | 2.444 | 433,530 | +0.00(+0.00%) |
Apr 02, 2009 | 2.418 | 2.462 | 2.400 | 2.444 | 355,899 | +0.09(+3.87%) |
Apr 01, 2009 | 2.324 | 2.374 | 2.308 | 2.352 | 611,241 | -0.01(-0.43%) |
Mar 31, 2009 | 2.356 | 2.390 | 2.334 | 2.362 | 339,948 | +0.01(+0.29%) |
Mar 30, 2009 | 2.356 | 2.381 | 2.324 | 2.356 | 525,466 | -0.09(-3.60%) |
Mar 26, 2009 | 2.422 | 2.456 | 2.406 | 2.444 | 952,714 | +0.02(+0.78%) |
Mar 25, 2009 | 2.362 | 2.440 | 2.352 | 2.425 | 1,547,587 | +0.07(+2.93%) |
Mar 24, 2009 | 2.359 | 2.403 | 2.330 | 2.356 | 582,879 | -0.02(-0.92%) |
Mar 23, 2009 | 2.318 | 2.378 | 2.308 | 2.378 | 520,273 | +0.13(+5.58%) |
Mar 20, 2009 | 2.249 | 2.286 | 2.221 | 2.252 | 525,122 | -0.01(-0.42%) |
Mar 19, 2009 | 2.286 | 2.324 | 2.233 | 2.261 | 394,629 | -0.02(-0.69%) |
Mar 18, 2009 | 2.261 | 2.312 | 2.208 | 2.277 | 539,994 | +0.00(+0.14%) |
Mar 17, 2009 | 2.183 | 2.274 | 2.161 | 2.274 | 535,769 | +0.08(+3.43%) |
Mar 16, 2009 | 2.217 | 2.264 | 2.195 | 2.199 | 659,710 | +0.02(+0.72%) |
Mar 13, 2009 | 2.183 | 2.199 | 2.139 | 2.183 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 2.076 | 2.186 | 2.057 | 2.173 | 449,134 | +0.08(+3.59%) |
Mar 11, 2009 | 2.089 | 2.120 | 2.045 | 2.098 | 822,253 | +0.03(+1.37%) |
Mar 10, 2009 | 1.910 | 2.073 | 1.910 | 2.070 | 861,192 | +0.17(+8.71%) |
Mar 09, 2009 | 1.884 | 1.966 | 1.884 | 1.904 | 995,338 | -0.04(-1.91%) |
Mar 06, 2009 | 1.938 | 1.977 | 1.888 | 1.941 | 0 | +0.01(+0.49%) |
Mar 05, 2009 | 2.004 | 2.004 | 1.919 | 1.932 | 503,997 | -0.10(-5.09%) |
Mar 04, 2009 | 1.972 | 2.060 | 1.972 | 2.035 | 635,458 | +0.02(+0.93%) |
Mar 02, 2009 | 2.073 | 2.076 | 2.004 | 2.016 | 936,932 | -0.09(-4.32%) |
Feb 27, 2009 | 2.107 | 2.148 | 2.098 | 2.107 | 0 | -0.04(-1.76%) |
Feb 26, 2009 | 2.211 | 2.221 | 2.139 | 2.145 | 459,285 | -0.03(-1.59%) |
Feb 25, 2009 | 2.312 | 2.312 | 2.145 | 2.180 | 561,479 | -0.03(-1.14%) |
Feb 24, 2009 | 2.136 | 2.205 | 2.092 | 2.205 | 449,099 | +0.10(+4.64%) |
Feb 23, 2009 | 2.202 | 2.214 | 2.098 | 2.107 | 654,386 | -0.09(-4.30%) |
Feb 20, 2009 | 2.227 | 2.233 | 2.151 | 2.202 | 854,309 | -0.02(-0.85%) |
Feb 19, 2009 | 2.286 | 2.296 | 2.221 | 2.221 | 538,428 | -0.06(-2.48%) |
Feb 18, 2009 | 2.318 | 2.318 | 2.261 | 2.277 | 507,117 | -0.01(-0.55%) |
Feb 17, 2009 | 2.352 | 2.359 | 2.290 | 2.290 | 580,487 | -0.12(-4.83%) |
Feb 13, 2009 | 2.403 | 2.434 | 2.378 | 2.406 | 451,201 | -0.01(-0.39%) |
Feb 12, 2009 | 2.406 | 2.422 | 2.340 | 2.415 | 427,159 | -0.01(-0.26%) |
Feb 11, 2009 | 2.425 | 2.447 | 2.400 | 2.422 | 251,864 | -0.01(-0.39%) |
Feb 10, 2009 | 2.528 | 2.528 | 2.396 | 2.431 | 368,781 | -0.09(-3.73%) |
Feb 09, 2009 | 2.513 | 2.525 | 2.484 | 2.525 | 286,744 | +0.02(+0.75%) |
Feb 06, 2009 | 2.459 | 2.514 | 2.453 | 2.506 | 322,140 | +0.06(+2.44%) |
Feb 05, 2009 | 2.415 | 2.466 | 2.381 | 2.447 | 355,218 | +0.03(+1.04%) |
Feb 04, 2009 | 2.447 | 2.522 | 2.407 | 2.422 | 236,234 | -0.02(-0.64%) |
Feb 03, 2009 | 2.384 | 2.447 | 2.384 | 2.437 | 241,596 | +0.05(+2.24%) |