Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.363 | 2.416 | 2.281 | 2.408 | 740,909 | +0.10(+4.22%) |
Apr 29, 2009 | 2.213 | 2.386 | 2.213 | 2.311 | 546,286 | +0.07(+3.01%) |
Apr 28, 2009 | 2.251 | 2.251 | 2.176 | 2.243 | 299,215 | -0.03(-1.32%) |
Apr 27, 2009 | 2.326 | 2.326 | 2.243 | 2.273 | 537,597 | -0.05(-1.94%) |
Apr 24, 2009 | 2.303 | 2.326 | 2.258 | 2.318 | 184,273 | +0.02(+0.65%) |
Apr 23, 2009 | 2.438 | 2.446 | 2.251 | 2.303 | 241,606 | -0.08(-3.46%) |
Apr 22, 2009 | 2.288 | 2.505 | 2.288 | 2.386 | 419,462 | +0.05(+2.25%) |
Apr 21, 2009 | 2.206 | 2.363 | 2.206 | 2.333 | 178,626 | +0.05(+1.97%) |
Apr 20, 2009 | 2.438 | 2.498 | 2.221 | 2.288 | 327,157 | -0.17(-7.01%) |
Apr 17, 2009 | 2.468 | 2.476 | 2.296 | 2.461 | 243,178 | +0.02(+0.92%) |
Apr 16, 2009 | 2.288 | 2.468 | 2.183 | 2.438 | 472,825 | +0.20(+8.70%) |
Apr 15, 2009 | 2.251 | 2.311 | 2.146 | 2.243 | 424,444 | +0.04(+1.70%) |
Apr 14, 2009 | 2.153 | 2.281 | 2.063 | 2.206 | 561,857 | +0.10(+4.63%) |
Apr 13, 2009 | 2.063 | 2.108 | 1.951 | 2.108 | 569,720 | +0.05(+2.55%) |
Apr 09, 2009 | 1.951 | 2.176 | 1.951 | 2.056 | 879,762 | +0.17(+9.16%) |
Apr 08, 2009 | 1.988 | 2.101 | 1.748 | 1.883 | 2,311,682 | -0.39(-17.30%) |
Apr 07, 2009 | 2.401 | 2.401 | 2.258 | 2.277 | 319,050 | -0.14(-5.75%) |
Apr 06, 2009 | 2.446 | 2.468 | 2.326 | 2.416 | 179,882 | -0.05(-2.13%) |
Apr 03, 2009 | 2.251 | 2.468 | 2.183 | 2.468 | 335,639 | +0.20(+8.58%) |
Apr 02, 2009 | 2.228 | 2.378 | 2.213 | 2.273 | 392,398 | +0.10(+4.48%) |
Apr 01, 2009 | 2.108 | 2.213 | 2.011 | 2.176 | 119,993 | +0.09(+4.32%) |
Mar 31, 2009 | 2.123 | 2.183 | 2.003 | 2.086 | 344,388 | -0.04(-1.77%) |
Mar 30, 2009 | 2.431 | 2.431 | 2.123 | 2.123 | 497,638 | -0.50(-19.14%) |
Mar 26, 2009 | 2.603 | 2.731 | 2.551 | 2.626 | 298,930 | +0.17(+6.71%) |
Mar 25, 2009 | 2.123 | 2.626 | 2.123 | 2.461 | 596,957 | +0.34(+15.89%) |
Mar 24, 2009 | 2.123 | 2.176 | 2.101 | 2.123 | 73,295 | -0.07(-3.40%) |
Mar 23, 2009 | 2.198 | 2.243 | 2.063 | 2.198 | 154,303 | +0.14(+6.93%) |
Mar 20, 2009 | 2.108 | 2.191 | 2.026 | 2.056 | 226,262 | -0.09(-4.20%) |
Mar 19, 2009 | 2.183 | 2.303 | 2.108 | 2.146 | 91,884 | -0.08(-3.38%) |
Mar 18, 2009 | 2.176 | 2.326 | 2.146 | 2.221 | 378,311 | +0.08(+3.86%) |
Mar 17, 2009 | 1.808 | 2.176 | 1.808 | 2.138 | 307,580 | +0.28(+14.92%) |
Mar 16, 2009 | 1.891 | 1.921 | 1.853 | 1.861 | 59,344 | +0.03(+1.64%) |
Mar 13, 2009 | 1.988 | 2.063 | 1.831 | 1.831 | 257,562 | -0.12(-6.15%) |
Mar 12, 2009 | 1.988 | 2.026 | 1.928 | 1.951 | 228,566 | -0.04(-1.89%) |
Mar 11, 2009 | 1.876 | 1.988 | 1.816 | 1.988 | 183,555 | +0.13(+6.86%) |
Mar 10, 2009 | 1.508 | 1.876 | 1.486 | 1.861 | 974,527 | +0.41(+28.50%) |
Mar 09, 2009 | 1.463 | 1.501 | 1.433 | 1.448 | 225,503 | -0.04(-2.77%) |
Mar 06, 2009 | 1.426 | 1.501 | 1.426 | 1.489 | 223,504 | +0.06(+4.47%) |
Mar 05, 2009 | 1.493 | 1.501 | 1.426 | 1.426 | 257,708 | -0.07(-4.52%) |
Mar 04, 2009 | 1.486 | 1.516 | 1.486 | 1.493 | 440,391 | +0.02(+1.02%) |
Mar 02, 2009 | 1.538 | 1.538 | 1.456 | 1.478 | 271,641 | -0.07(-4.37%) |
Feb 27, 2009 | 1.531 | 1.549 | 1.531 | 1.546 | 303,939 | +0.01(+0.49%) |
Feb 26, 2009 | 1.576 | 1.591 | 1.538 | 1.538 | 227,175 | -0.06(-3.76%) |
Feb 25, 2009 | 1.613 | 1.613 | 1.568 | 1.598 | 163,975 | -0.04(-2.29%) |
Feb 24, 2009 | 1.643 | 1.643 | 1.613 | 1.636 | 184,341 | +0.04(+2.35%) |
Feb 23, 2009 | 1.658 | 1.658 | 1.598 | 1.598 | 151,431 | -0.08(-4.48%) |
Feb 20, 2009 | 1.673 | 1.681 | 1.643 | 1.673 | 165,984 | +0.01(+0.45%) |
Feb 19, 2009 | 1.688 | 1.711 | 1.658 | 1.666 | 139,579 | -0.06(-3.48%) |
Feb 18, 2009 | 1.673 | 1.726 | 1.651 | 1.726 | 227,355 | +0.05(+2.68%) |
Feb 17, 2009 | 1.823 | 1.823 | 1.651 | 1.681 | 418,869 | -0.17(-9.31%) |
Feb 13, 2009 | 1.808 | 1.861 | 1.801 | 1.853 | 77,571 | +0.01(+0.40%) |
Feb 12, 2009 | 1.808 | 1.846 | 1.778 | 1.846 | 100,363 | +0.02(+1.03%) |
Feb 11, 2009 | 1.838 | 1.846 | 1.763 | 1.827 | 98,367 | -0.01(-0.61%) |
Feb 10, 2009 | 1.936 | 1.951 | 1.801 | 1.838 | 96,044 | -0.06(-3.16%) |
Feb 09, 2009 | 1.898 | 1.913 | 1.846 | 1.898 | 166,872 | +0.01(+0.40%) |
Feb 06, 2009 | 1.973 | 1.996 | 1.846 | 1.891 | 364,130 | +0.05(+2.86%) |
Feb 05, 2009 | 1.801 | 1.988 | 1.741 | 1.838 | 402,732 | +0.03(+1.66%) |
Feb 04, 2009 | 1.823 | 2.026 | 1.801 | 1.808 | 267,465 | -0.06(-3.21%) |
Feb 03, 2009 | 1.943 | 1.943 | 1.823 | 1.868 | 196,626 | -0.02(-1.19%) |