Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.199 | 2.227 | 2.164 | 2.185 | 3,643,397 | +0.01(+0.64%) |
Apr 29, 2009 | 2.148 | 2.190 | 2.141 | 2.171 | 2,927,042 | +0.05(+2.19%) |
Apr 28, 2009 | 2.092 | 2.134 | 2.092 | 2.124 | 2,194,968 | +0.00(+0.00%) |
Apr 27, 2009 | 2.076 | 2.136 | 2.076 | 2.124 | 2,998,782 | -0.01(-0.33%) |
Apr 24, 2009 | 2.127 | 2.143 | 2.115 | 2.131 | 2,644,191 | +0.03(+1.21%) |
Apr 23, 2009 | 2.120 | 2.122 | 2.073 | 2.106 | 3,044,627 | +0.00(+0.22%) |
Apr 22, 2009 | 2.080 | 2.129 | 2.073 | 2.101 | 3,591,602 | +0.01(+0.33%) |
Apr 21, 2009 | 2.052 | 2.104 | 2.036 | 2.094 | 2,996,369 | +0.03(+1.24%) |
Apr 20, 2009 | 2.131 | 2.131 | 2.050 | 2.069 | 3,063,772 | -0.08(-3.89%) |
Apr 17, 2009 | 2.148 | 2.180 | 2.118 | 2.152 | 3,560,307 | +0.01(+0.65%) |
Apr 16, 2009 | 2.108 | 2.138 | 2.087 | 2.138 | 2,765,803 | +0.04(+1.77%) |
Apr 15, 2009 | 2.059 | 2.118 | 2.038 | 2.101 | 2,615,921 | +0.04(+2.03%) |
Apr 14, 2009 | 2.127 | 2.129 | 2.059 | 2.059 | 3,234,249 | -0.05(-2.42%) |
Apr 13, 2009 | 2.124 | 2.131 | 2.078 | 2.111 | 2,614,303 | -0.03(-1.30%) |
Apr 09, 2009 | 2.122 | 2.141 | 2.099 | 2.138 | 2,562,216 | +0.09(+4.55%) |
Apr 08, 2009 | 2.062 | 2.073 | 2.029 | 2.045 | 2,227,222 | +0.02(+0.80%) |
Apr 07, 2009 | 2.031 | 2.062 | 2.022 | 2.029 | 2,294,586 | -0.06(-2.78%) |
Apr 06, 2009 | 2.066 | 2.106 | 2.038 | 2.087 | 2,617,100 | -0.04(-1.86%) |
Apr 03, 2009 | 2.108 | 2.127 | 2.057 | 2.127 | 2,978,291 | -0.01(-0.43%) |
Apr 02, 2009 | 2.083 | 2.136 | 2.076 | 2.136 | 3,611,470 | +0.09(+4.31%) |
Apr 01, 2009 | 1.976 | 2.055 | 1.964 | 2.048 | 2,465,441 | +0.05(+2.44%) |
Mar 31, 2009 | 1.966 | 2.020 | 1.962 | 1.999 | 2,511,006 | +0.05(+2.75%) |
Mar 30, 2009 | 2.008 | 2.008 | 1.906 | 1.945 | 3,097,803 | -0.14(-6.58%) |
Mar 26, 2009 | 2.087 | 2.104 | 2.059 | 2.083 | 2,276,999 | +0.03(+1.24%) |
Mar 25, 2009 | 2.041 | 2.087 | 1.994 | 2.057 | 3,321,421 | +0.03(+1.49%) |
Mar 24, 2009 | 2.022 | 2.062 | 1.992 | 2.027 | 2,697,857 | -0.03(-1.25%) |
Mar 23, 2009 | 1.992 | 2.055 | 1.992 | 2.052 | 3,172,202 | +0.15(+7.81%) |
Mar 20, 2009 | 1.957 | 1.980 | 1.890 | 1.904 | 2,519,749 | -0.11(-5.54%) |
Mar 19, 2009 | 2.029 | 2.034 | 1.952 | 2.015 | 2,956,767 | -0.00(-0.11%) |
Mar 18, 2009 | 1.918 | 2.029 | 1.918 | 2.018 | 2,958,358 | +0.04(+2.00%) |
Mar 17, 2009 | 1.950 | 1.978 | 1.901 | 1.978 | 2,837,031 | +0.05(+2.41%) |
Mar 16, 2009 | 1.964 | 1.990 | 1.899 | 1.932 | 3,160,926 | -0.01(-0.48%) |
Mar 13, 2009 | 1.908 | 1.952 | 1.895 | 1.941 | 0 | +0.04(+1.95%) |
Mar 12, 2009 | 1.804 | 1.915 | 1.778 | 1.904 | 3,149,520 | +0.11(+5.95%) |
Mar 11, 2009 | 1.780 | 1.817 | 1.743 | 1.797 | 3,761,532 | +0.06(+3.34%) |
Mar 10, 2009 | 1.653 | 1.739 | 1.653 | 1.739 | 4,163,397 | +0.11(+6.55%) |
Mar 09, 2009 | 1.669 | 1.722 | 1.613 | 1.632 | 4,742,440 | -0.10(-5.77%) |
Mar 06, 2009 | 1.755 | 1.776 | 1.678 | 1.732 | 0 | -0.01(-0.45%) |
Mar 05, 2009 | 1.743 | 1.785 | 1.708 | 1.739 | 2,872,210 | -0.07(-3.69%) |
Mar 04, 2009 | 1.757 | 1.834 | 1.732 | 1.806 | 5,359,361 | +0.01(+0.52%) |
Mar 02, 2009 | 1.876 | 1.876 | 1.748 | 1.797 | 9,205,481 | -0.12(-6.19%) |
Feb 27, 2009 | 1.997 | 2.008 | 1.901 | 1.915 | 0 | -0.08(-3.85%) |
Feb 26, 2009 | 1.952 | 2.015 | 1.948 | 1.992 | 4,820,552 | +0.06(+3.13%) |
Feb 25, 2009 | 1.885 | 1.955 | 1.806 | 1.932 | 3,658,128 | +0.05(+2.47%) |
Feb 24, 2009 | 1.834 | 1.892 | 1.780 | 1.885 | 6,385,374 | +0.10(+5.87%) |
Feb 23, 2009 | 1.918 | 1.922 | 1.762 | 1.780 | 7,306,430 | -0.13(-7.04%) |
Feb 20, 2009 | 1.959 | 1.971 | 1.850 | 1.915 | 5,810,818 | -0.09(-4.63%) |
Feb 19, 2009 | 2.050 | 2.090 | 1.992 | 2.008 | 3,576,170 | -0.05(-2.26%) |
Feb 18, 2009 | 2.164 | 2.164 | 2.048 | 2.055 | 3,501,139 | -0.17(-7.53%) |
Feb 17, 2009 | 2.280 | 2.280 | 2.178 | 2.222 | 4,406,796 | -0.09(-3.92%) |
Feb 13, 2009 | 2.352 | 2.352 | 2.289 | 2.313 | 3,026,308 | -0.04(-1.68%) |
Feb 12, 2009 | 2.301 | 2.352 | 2.257 | 2.352 | 3,699,915 | +0.03(+1.10%) |
Feb 11, 2009 | 2.269 | 2.357 | 2.269 | 2.327 | 3,132,974 | +0.00(+0.20%) |
Feb 10, 2009 | 2.376 | 2.392 | 2.280 | 2.322 | 4,140,969 | -0.06(-2.63%) |
Feb 09, 2009 | 2.382 | 2.396 | 2.355 | 2.385 | 3,583,247 | +0.01(+0.49%) |
Feb 06, 2009 | 2.341 | 2.376 | 2.322 | 2.373 | 3,518,713 | +0.05(+2.00%) |
Feb 05, 2009 | 2.299 | 2.327 | 2.257 | 2.327 | 3,013,978 | +0.03(+1.52%) |
Feb 04, 2009 | 2.294 | 2.329 | 2.259 | 2.292 | 2,388,298 | -0.01(-0.40%) |
Feb 03, 2009 | 2.269 | 2.301 | 2.234 | 2.301 | 2,633,061 | +0.07(+3.23%) |