Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.386 | 2.452 | 2.386 | 2.408 | 118,342 | +0.04(+1.62%) |
Apr 29, 2009 | 2.328 | 2.392 | 2.328 | 2.370 | 129,666 | +0.05(+1.99%) |
Apr 28, 2009 | 2.309 | 2.337 | 2.298 | 2.323 | 71,637 | +0.01(+0.61%) |
Apr 27, 2009 | 2.301 | 2.334 | 2.287 | 2.309 | 73,958 | -0.02(-0.70%) |
Apr 24, 2009 | 2.309 | 2.334 | 2.309 | 2.326 | 46,071 | +0.04(+1.80%) |
Apr 23, 2009 | 2.282 | 2.304 | 2.254 | 2.284 | 98,018 | +0.01(+0.48%) |
Apr 22, 2009 | 2.251 | 2.298 | 2.243 | 2.273 | 139,157 | +0.02(+0.98%) |
Apr 21, 2009 | 2.238 | 2.273 | 2.205 | 2.251 | 310,559 | -0.00(-0.11%) |
Apr 20, 2009 | 2.334 | 2.334 | 2.240 | 2.254 | 121,689 | -0.09(-3.76%) |
Apr 17, 2009 | 2.298 | 2.342 | 2.298 | 2.342 | 117,960 | +0.02(+0.80%) |
Apr 16, 2009 | 2.290 | 2.326 | 2.282 | 2.324 | 88,622 | +0.04(+1.59%) |
Apr 15, 2009 | 2.265 | 2.304 | 2.254 | 2.287 | 112,300 | +0.01(+0.31%) |
Apr 14, 2009 | 2.287 | 2.301 | 2.262 | 2.280 | 89,786 | -0.00(-0.07%) |
Apr 13, 2009 | 2.265 | 2.293 | 2.229 | 2.282 | 73,562 | +0.02(+0.73%) |
Apr 09, 2009 | 2.207 | 2.301 | 2.207 | 2.265 | 101,648 | +0.07(+3.26%) |
Apr 08, 2009 | 2.199 | 2.199 | 2.174 | 2.194 | 51,299 | +0.01(+0.38%) |
Apr 07, 2009 | 2.161 | 2.199 | 2.161 | 2.185 | 92,609 | -0.02(-1.00%) |
Apr 06, 2009 | 2.163 | 2.207 | 2.139 | 2.207 | 116,014 | -0.01(-0.50%) |
Apr 03, 2009 | 2.172 | 2.254 | 2.166 | 2.218 | 107,018 | +0.01(+0.37%) |
Apr 02, 2009 | 2.172 | 2.260 | 2.172 | 2.210 | 137,138 | +0.07(+3.34%) |
Apr 01, 2009 | 2.103 | 2.149 | 2.103 | 2.139 | 57,912 | +0.02(+0.91%) |
Mar 31, 2009 | 2.064 | 2.158 | 2.064 | 2.119 | 93,387 | +0.03(+1.45%) |
Mar 30, 2009 | 2.163 | 2.163 | 2.018 | 2.089 | 90,364 | -0.16(-7.32%) |
Mar 26, 2009 | 2.144 | 2.254 | 2.144 | 2.254 | 131,321 | +0.11(+5.32%) |
Mar 25, 2009 | 2.114 | 2.216 | 2.114 | 2.140 | 93,405 | +0.01(+0.59%) |
Mar 24, 2009 | 2.111 | 2.224 | 2.111 | 2.128 | 203,781 | -0.09(-3.97%) |
Mar 23, 2009 | 2.210 | 2.216 | 2.169 | 2.216 | 120,263 | +0.14(+6.81%) |
Mar 20, 2009 | 2.100 | 2.100 | 2.040 | 2.074 | 126,712 | -0.00(-0.19%) |
Mar 19, 2009 | 2.048 | 2.097 | 2.034 | 2.078 | 229,398 | +0.03(+1.30%) |
Mar 18, 2009 | 1.916 | 2.056 | 1.916 | 2.052 | 172,297 | +0.09(+4.52%) |
Mar 17, 2009 | 1.911 | 1.968 | 1.886 | 1.963 | 95,795 | +0.08(+4.23%) |
Mar 16, 2009 | 1.861 | 1.922 | 1.861 | 1.883 | 154,654 | +0.02(+1.18%) |
Mar 13, 2009 | 1.831 | 1.878 | 1.812 | 1.861 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.765 | 1.839 | 1.751 | 1.798 | 507,498 | +0.05(+2.62%) |
Mar 11, 2009 | 1.732 | 1.798 | 1.707 | 1.752 | 517,400 | +0.01(+0.36%) |
Mar 10, 2009 | 1.682 | 1.812 | 1.682 | 1.746 | 434,478 | +0.06(+3.42%) |
Mar 09, 2009 | 1.831 | 1.831 | 1.663 | 1.688 | 490,354 | -0.15(-8.36%) |
Mar 06, 2009 | 1.955 | 1.963 | 1.754 | 1.842 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.952 | 1.955 | 1.911 | 1.930 | 86,475 | -0.07(-3.44%) |
Mar 04, 2009 | 2.037 | 2.048 | 1.922 | 1.998 | 198,125 | -0.01(-0.70%) |
Mar 02, 2009 | 2.150 | 2.150 | 1.963 | 2.013 | 239,384 | -0.23(-10.28%) |
Feb 27, 2009 | 2.381 | 2.381 | 2.218 | 2.243 | 0 | -0.06(-2.74%) |
Feb 26, 2009 | 2.315 | 2.364 | 2.268 | 2.306 | 91,717 | -0.04(-1.64%) |
Feb 25, 2009 | 2.422 | 2.422 | 2.326 | 2.345 | 66,119 | -0.05(-2.18%) |
Feb 24, 2009 | 2.290 | 2.400 | 2.092 | 2.397 | 319,585 | +0.20(+8.86%) |
Feb 23, 2009 | 2.386 | 2.386 | 2.185 | 2.202 | 302,607 | -0.11(-4.64%) |
Feb 20, 2009 | 2.337 | 2.337 | 2.213 | 2.309 | 150,310 | -0.10(-4.00%) |
Feb 19, 2009 | 2.326 | 2.405 | 2.323 | 2.405 | 125,414 | +0.05(+2.34%) |
Feb 18, 2009 | 2.438 | 2.449 | 2.326 | 2.350 | 154,777 | -0.09(-3.61%) |
Feb 17, 2009 | 2.543 | 2.543 | 2.309 | 2.438 | 211,097 | -0.20(-7.70%) |
Feb 13, 2009 | 2.573 | 2.650 | 2.551 | 2.642 | 119,066 | +0.04(+1.59%) |
Feb 12, 2009 | 2.669 | 2.669 | 2.557 | 2.601 | 571,479 | -0.12(-4.25%) |
Feb 11, 2009 | 3.010 | 3.010 | 2.653 | 2.716 | 944,036 | -0.40(-12.87%) |
Feb 10, 2009 | 3.219 | 3.236 | 3.117 | 3.117 | 99,557 | -0.10(-3.16%) |
Feb 09, 2009 | 3.203 | 3.269 | 3.186 | 3.219 | 118,055 | -0.03(-0.93%) |
Feb 06, 2009 | 3.087 | 3.282 | 3.054 | 3.249 | 213,545 | +0.23(+7.45%) |
Feb 05, 2009 | 3.093 | 3.101 | 2.988 | 3.024 | 149,565 | -0.07(-2.31%) |
Feb 04, 2009 | 3.079 | 3.161 | 3.057 | 3.095 | 178,343 | +0.05(+1.49%) |
Feb 03, 2009 | 3.005 | 3.079 | 2.988 | 3.050 | 205,073 | +0.05(+1.78%) |