Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.388 | 2.467 | 2.279 | 2.407 | 269,490 | +0.04(+1.51%) |
Apr 29, 2009 | 2.378 | 2.447 | 2.200 | 2.372 | 375,045 | -0.04(-1.48%) |
Apr 28, 2009 | 2.378 | 2.427 | 2.378 | 2.407 | 145,039 | +0.02(+0.83%) |
Apr 27, 2009 | 2.457 | 2.467 | 2.388 | 2.388 | 178,101 | -0.05(-2.02%) |
Apr 24, 2009 | 2.437 | 2.467 | 2.407 | 2.437 | 162,988 | +0.05(+2.07%) |
Apr 23, 2009 | 2.467 | 2.496 | 2.250 | 2.388 | 263,179 | -0.08(-3.20%) |
Apr 22, 2009 | 2.546 | 2.555 | 2.467 | 2.467 | 146,305 | -0.08(-3.10%) |
Apr 21, 2009 | 2.348 | 2.615 | 2.269 | 2.546 | 253,309 | +0.13(+5.31%) |
Apr 20, 2009 | 2.407 | 2.565 | 2.378 | 2.417 | 284,046 | -0.06(-2.39%) |
Apr 17, 2009 | 2.516 | 2.595 | 2.477 | 2.477 | 241,935 | -0.03(-1.18%) |
Apr 16, 2009 | 2.496 | 2.624 | 2.447 | 2.506 | 394,664 | +0.03(+1.20%) |
Apr 15, 2009 | 2.171 | 2.477 | 2.171 | 2.477 | 348,791 | +0.26(+11.56%) |
Apr 14, 2009 | 2.496 | 2.496 | 2.181 | 2.220 | 314,642 | -0.25(-10.00%) |
Apr 13, 2009 | 2.585 | 2.585 | 2.171 | 2.467 | 556,744 | -0.12(-4.58%) |
Apr 09, 2009 | 2.516 | 2.723 | 2.516 | 2.585 | 691,917 | +0.12(+4.80%) |
Apr 08, 2009 | 2.082 | 2.467 | 2.047 | 2.467 | 799,623 | +0.43(+21.36%) |
Apr 07, 2009 | 1.973 | 2.141 | 1.894 | 2.033 | 329,617 | +0.05(+2.49%) |
Apr 06, 2009 | 1.865 | 1.983 | 1.796 | 1.983 | 281,704 | +0.19(+10.44%) |
Apr 03, 2009 | 1.766 | 1.865 | 1.766 | 1.796 | 189,239 | +0.04(+2.25%) |
Apr 02, 2009 | 1.806 | 2.072 | 1.746 | 1.756 | 612,265 | -0.05(-2.73%) |
Apr 01, 2009 | 1.776 | 1.845 | 1.727 | 1.806 | 122,107 | +0.08(+4.57%) |
Mar 31, 2009 | 1.776 | 1.776 | 1.717 | 1.727 | 97,103 | -0.05(-2.78%) |
Mar 30, 2009 | 1.894 | 1.894 | 1.727 | 1.776 | 213,769 | -0.03(-1.64%) |
Mar 26, 2009 | 1.796 | 1.806 | 1.618 | 1.806 | 479,627 | +0.30(+19.61%) |
Mar 25, 2009 | 1.460 | 1.529 | 1.460 | 1.510 | 145,527 | +0.04(+2.68%) |
Mar 24, 2009 | 1.460 | 1.490 | 1.460 | 1.470 | 128,063 | +0.00(+0.00%) |
Mar 23, 2009 | 1.470 | 1.480 | 1.460 | 1.470 | 66,501 | -0.01(-0.67%) |
Mar 20, 2009 | 1.480 | 1.480 | 1.431 | 1.480 | 275,784 | +0.02(+1.35%) |
Mar 19, 2009 | 1.460 | 1.470 | 1.401 | 1.460 | 187,001 | -0.02(-1.33%) |
Mar 18, 2009 | 1.421 | 1.500 | 1.421 | 1.480 | 84,710 | -0.00(-0.01%) |
Mar 17, 2009 | 1.450 | 1.490 | 1.381 | 1.480 | 75,778 | -0.01(-0.66%) |
Mar 16, 2009 | 1.549 | 1.549 | 1.431 | 1.490 | 101,710 | +0.02(+1.34%) |
Mar 13, 2009 | 1.510 | 1.539 | 1.431 | 1.470 | 56,749 | -0.01(-0.67%) |
Mar 12, 2009 | 1.549 | 1.549 | 1.421 | 1.480 | 78,503 | -0.04(-2.60%) |
Mar 11, 2009 | 1.431 | 1.519 | 1.431 | 1.519 | 182,912 | +0.08(+5.48%) |
Mar 10, 2009 | 1.480 | 1.490 | 1.391 | 1.441 | 27,466 | +0.01(+0.80%) |
Mar 09, 2009 | 1.431 | 1.441 | 1.391 | 1.429 | 135,022 | +0.02(+1.29%) |
Mar 06, 2009 | 1.431 | 1.450 | 1.371 | 1.411 | 258,202 | -0.02(-1.38%) |
Mar 05, 2009 | 1.460 | 1.460 | 1.381 | 1.431 | 140,233 | -0.01(-0.69%) |
Mar 04, 2009 | 1.450 | 1.450 | 1.421 | 1.441 | 100,494 | +0.03(+2.10%) |
Mar 02, 2009 | 1.460 | 1.510 | 1.381 | 1.411 | 184,181 | -0.07(-4.67%) |
Feb 27, 2009 | 1.569 | 1.598 | 1.480 | 1.480 | 81,675 | -0.13(-8.26%) |
Feb 26, 2009 | 1.707 | 1.707 | 1.579 | 1.613 | 200,597 | -0.01(-0.91%) |
Feb 25, 2009 | 1.628 | 1.658 | 1.559 | 1.628 | 223,806 | +0.03(+1.85%) |
Feb 24, 2009 | 1.618 | 1.618 | 1.559 | 1.598 | 128,951 | +0.03(+1.89%) |
Feb 23, 2009 | 1.529 | 1.618 | 1.490 | 1.569 | 125,899 | -0.06(-3.64%) |
Feb 20, 2009 | 1.579 | 1.628 | 1.559 | 1.628 | 117,035 | +0.05(+3.12%) |
Feb 19, 2009 | 1.539 | 1.677 | 1.539 | 1.579 | 308,641 | +0.01(+0.63%) |
Feb 18, 2009 | 1.579 | 1.618 | 1.529 | 1.569 | 143,693 | +0.01(+0.63%) |
Feb 17, 2009 | 1.628 | 1.628 | 1.529 | 1.559 | 389,682 | +0.00(+0.00%) |
Feb 13, 2009 | 1.579 | 1.825 | 1.559 | 1.559 | 561,937 | +0.00(+0.00%) |
Feb 12, 2009 | 1.579 | 1.579 | 1.539 | 1.559 | 219,382 | +0.02(+1.28%) |
Feb 11, 2009 | 1.490 | 1.588 | 1.490 | 1.539 | 326,942 | +0.05(+3.31%) |
Feb 10, 2009 | 1.460 | 1.490 | 1.441 | 1.490 | 100,970 | +0.03(+2.03%) |
Feb 09, 2009 | 1.510 | 1.510 | 1.450 | 1.460 | 104,046 | -0.03(-1.99%) |
Feb 06, 2009 | 1.490 | 1.519 | 1.480 | 1.490 | 262,848 | +0.04(+2.72%) |
Feb 05, 2009 | 1.460 | 1.470 | 1.450 | 1.450 | 159,621 | +0.01(+0.68%) |
Feb 04, 2009 | 1.450 | 1.470 | 1.441 | 1.441 | 126,497 | +0.01(+0.69%) |
Feb 03, 2009 | 1.460 | 1.460 | 1.431 | 1.431 | 236,399 | -0.03(-2.03%) |