Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.701 | 2.900 | 2.643 | 2.739 | 144,153 | +0.04(+1.43%) |
Apr 29, 2009 | 2.662 | 2.752 | 2.662 | 2.701 | 60,338 | +0.10(+3.70%) |
Apr 28, 2009 | 2.579 | 2.701 | 2.463 | 2.604 | 214,990 | -0.02(-0.74%) |
Apr 27, 2009 | 2.585 | 2.701 | 2.302 | 2.624 | 104,607 | -0.08(-3.09%) |
Apr 24, 2009 | 2.733 | 2.797 | 2.636 | 2.707 | 112,326 | -0.03(-1.17%) |
Apr 23, 2009 | 2.727 | 2.797 | 2.688 | 2.739 | 222,843 | -0.01(-0.23%) |
Apr 22, 2009 | 2.636 | 2.797 | 2.579 | 2.746 | 166,620 | +0.10(+3.89%) |
Apr 21, 2009 | 2.296 | 2.701 | 2.251 | 2.643 | 361,197 | +0.32(+13.85%) |
Apr 20, 2009 | 2.739 | 2.810 | 2.251 | 2.321 | 1,109,742 | -0.58(-19.96%) |
Apr 17, 2009 | 2.662 | 2.919 | 2.527 | 2.900 | 953,561 | +0.33(+12.75%) |
Apr 16, 2009 | 2.514 | 2.591 | 2.489 | 2.572 | 331,601 | +0.06(+2.30%) |
Apr 15, 2009 | 2.579 | 2.579 | 2.444 | 2.514 | 123,413 | -0.04(-1.51%) |
Apr 14, 2009 | 2.328 | 2.604 | 2.251 | 2.553 | 767,240 | +0.23(+9.67%) |
Apr 13, 2009 | 2.328 | 2.366 | 2.251 | 2.328 | 273,216 | +0.01(+0.56%) |
Apr 09, 2009 | 2.309 | 2.411 | 2.235 | 2.315 | 190,501 | +0.15(+6.82%) |
Apr 08, 2009 | 2.064 | 2.186 | 2.028 | 2.167 | 321,884 | +0.07(+3.37%) |
Apr 07, 2009 | 2.058 | 2.141 | 2.051 | 2.096 | 58,912 | -0.05(-2.10%) |
Apr 06, 2009 | 2.270 | 2.270 | 2.051 | 2.141 | 113,262 | -0.10(-4.58%) |
Apr 03, 2009 | 2.270 | 2.347 | 2.186 | 2.244 | 152,806 | +0.05(+2.05%) |
Apr 02, 2009 | 2.116 | 2.244 | 2.058 | 2.199 | 208,245 | +0.16(+7.89%) |
Apr 01, 2009 | 2.000 | 2.077 | 1.993 | 2.038 | 176,148 | +0.01(+0.32%) |
Mar 31, 2009 | 2.019 | 2.103 | 1.981 | 2.032 | 309,445 | +0.07(+3.61%) |
Mar 30, 2009 | 2.090 | 2.090 | 1.929 | 1.961 | 145,649 | -0.34(-14.80%) |
Mar 26, 2009 | 2.051 | 2.341 | 2.026 | 2.302 | 169,108 | +0.32(+15.86%) |
Mar 25, 2009 | 1.993 | 2.051 | 1.910 | 1.987 | 396,094 | +0.04(+1.98%) |
Mar 24, 2009 | 1.948 | 2.064 | 1.897 | 1.948 | 772,392 | -0.07(-3.50%) |
Mar 23, 2009 | 1.993 | 2.019 | 1.954 | 2.019 | 169,049 | +0.21(+11.74%) |
Mar 20, 2009 | 1.929 | 1.935 | 1.775 | 1.807 | 126,921 | -0.12(-6.33%) |
Mar 19, 2009 | 2.006 | 2.083 | 1.916 | 1.929 | 245,835 | +0.01(+0.33%) |
Mar 18, 2009 | 1.993 | 1.993 | 1.910 | 1.923 | 176,672 | -0.02(-0.99%) |
Mar 17, 2009 | 2.006 | 2.038 | 1.936 | 1.942 | 92,017 | -0.06(-3.21%) |
Mar 16, 2009 | 2.058 | 2.116 | 1.961 | 2.006 | 94,705 | -0.05(-2.50%) |
Mar 13, 2009 | 2.122 | 2.212 | 2.051 | 2.058 | 0 | -0.01(-0.31%) |
Mar 12, 2009 | 1.993 | 2.064 | 1.948 | 2.064 | 67,413 | +0.05(+2.23%) |
Mar 11, 2009 | 2.109 | 2.161 | 1.936 | 2.019 | 119,430 | -0.09(-4.27%) |
Mar 10, 2009 | 2.257 | 2.366 | 2.058 | 2.109 | 155,144 | -0.03(-1.21%) |
Mar 09, 2009 | 2.193 | 2.244 | 2.109 | 2.135 | 26,265 | -0.05(-2.35%) |
Mar 06, 2009 | 2.193 | 2.289 | 2.090 | 2.186 | 0 | +0.04(+2.04%) |
Mar 05, 2009 | 2.103 | 2.238 | 1.954 | 2.143 | 98,204 | +0.06(+2.84%) |
Mar 04, 2009 | 2.238 | 2.315 | 2.083 | 2.083 | 291,090 | +0.09(+4.52%) |
Mar 02, 2009 | 2.373 | 2.444 | 1.743 | 1.993 | 317,474 | -0.45(-18.42%) |
Feb 27, 2009 | 2.347 | 2.495 | 2.294 | 2.444 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.411 | 2.463 | 2.251 | 2.347 | 72,988 | +0.00(+0.00%) |
Feb 25, 2009 | 2.489 | 2.521 | 2.296 | 2.347 | 47,306 | -0.13(-5.19%) |
Feb 24, 2009 | 2.527 | 2.604 | 2.334 | 2.476 | 257,853 | +0.03(+1.32%) |
Feb 23, 2009 | 2.855 | 2.926 | 2.444 | 2.444 | 137,713 | -0.37(-13.24%) |
Feb 20, 2009 | 2.894 | 2.919 | 2.733 | 2.817 | 162,833 | -0.17(-5.81%) |
Feb 19, 2009 | 2.984 | 3.177 | 2.913 | 2.990 | 132,939 | -0.02(-0.64%) |
Feb 18, 2009 | 3.543 | 3.562 | 2.984 | 3.009 | 311,131 | -0.53(-15.06%) |
Feb 17, 2009 | 3.762 | 3.762 | 3.479 | 3.543 | 89,480 | -0.25(-6.61%) |
Feb 13, 2009 | 3.697 | 3.858 | 3.697 | 3.794 | 67,752 | -0.01(-0.34%) |
Feb 12, 2009 | 3.550 | 3.813 | 3.479 | 3.807 | 133,866 | +0.14(+3.68%) |
Feb 11, 2009 | 3.730 | 3.776 | 3.607 | 3.672 | 165,512 | -0.06(-1.55%) |
Feb 10, 2009 | 4.083 | 4.115 | 3.472 | 3.730 | 573,239 | -0.89(-19.33%) |
Feb 09, 2009 | 4.694 | 4.752 | 4.565 | 4.623 | 182,132 | +0.12(+2.57%) |
Feb 06, 2009 | 4.501 | 4.700 | 4.501 | 4.508 | 146,859 | +0.03(+0.72%) |
Feb 05, 2009 | 4.636 | 4.733 | 4.379 | 4.476 | 123,960 | -0.17(-3.73%) |
Feb 04, 2009 | 4.533 | 4.759 | 4.495 | 4.649 | 236,444 | +0.19(+4.18%) |
Feb 03, 2009 | 4.032 | 4.501 | 4.032 | 4.463 | 164,357 | +0.48(+12.12%) |