Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.17(+7.01%) |
Apr 29, 2009 | 2.422 | 2.467 | 2.377 | 2.377 | 7,068 | -0.03(-1.31%) |
Apr 28, 2009 | 2.467 | 2.467 | 2.408 | 2.408 | 900 | +0.07(+3.21%) |
Apr 24, 2009 | 2.333 | 2.333 | 2.333 | 2.333 | 0 | +0.06(+2.79%) |
Apr 23, 2009 | 2.273 | 2.273 | 2.240 | 2.270 | 1,200 | -0.02(-0.73%) |
Apr 22, 2009 | 2.287 | 2.287 | 2.287 | 2.287 | 300 | -0.02(-1.01%) |
Apr 21, 2009 | 2.297 | 2.417 | 2.250 | 2.310 | 10,080 | +0.05(+2.06%) |
Apr 20, 2009 | 2.455 | 2.455 | 2.120 | 2.263 | 5,286 | +0.14(+6.76%) |
Apr 17, 2009 | 2.140 | 2.143 | 2.120 | 2.120 | 1,200 | -0.02(-0.78%) |
Apr 16, 2009 | 2.135 | 2.167 | 2.133 | 2.137 | 34,139 | -0.05(-2.14%) |
Apr 15, 2009 | 2.183 | 2.183 | 2.183 | 2.183 | 300 | -0.26(-10.64%) |
Apr 14, 2009 | 2.120 | 2.483 | 2.120 | 2.443 | 7,461 | +0.11(+4.71%) |
Apr 13, 2009 | 2.193 | 2.417 | 2.160 | 2.333 | 22,282 | -0.11(-4.63%) |
Apr 09, 2009 | 2.127 | 2.447 | 2.090 | 2.447 | 5,196 | -0.00(-0.14%) |
Apr 08, 2009 | 2.117 | 2.450 | 2.083 | 2.450 | 24,472 | +0.16(+6.99%) |
Apr 07, 2009 | 2.152 | 2.397 | 2.070 | 2.290 | 19,963 | -0.08(-3.38%) |
Apr 06, 2009 | 2.370 | 2.370 | 2.153 | 2.370 | 5,100 | -0.05(-1.93%) |
Apr 03, 2009 | 2.333 | 2.453 | 2.333 | 2.417 | 7,500 | +0.04(+1.54%) |
Apr 02, 2009 | 2.300 | 2.467 | 2.300 | 2.380 | 4,500 | -0.02(-0.83%) |
Apr 01, 2009 | 2.433 | 2.510 | 2.300 | 2.400 | 20,755 | -0.01(-0.28%) |
Mar 31, 2009 | 1.953 | 2.442 | 1.917 | 2.407 | 12,357 | +0.25(+11.76%) |
Mar 30, 2009 | 1.933 | 2.153 | 1.933 | 2.153 | 3,600 | +0.15(+7.58%) |
Mar 26, 2009 | 1.933 | 2.080 | 1.933 | 2.002 | 6,600 | -0.08(-3.92%) |
Mar 25, 2009 | 2.083 | 2.083 | 2.083 | 2.083 | 1,500 | +0.00(+0.00%) |
Mar 23, 2009 | 2.083 | 2.083 | 2.083 | 2.083 | 0 | +0.09(+4.34%) |
Mar 20, 2009 | 1.983 | 2.000 | 1.850 | 1.997 | 2,400 | -0.08(-3.70%) |
Mar 19, 2009 | 1.733 | 2.073 | 1.733 | 2.073 | 8,883 | +0.36(+20.78%) |
Mar 18, 2009 | 1.703 | 1.717 | 1.703 | 1.717 | 1,200 | -0.00(-0.19%) |
Mar 17, 2009 | 1.897 | 2.090 | 1.600 | 1.720 | 41,165 | -0.12(-6.35%) |
Mar 16, 2009 | 1.900 | 1.900 | 1.790 | 1.837 | 12,675 | +0.14(+8.04%) |
Mar 13, 2009 | 1.800 | 1.800 | 1.700 | 1.700 | 600 | -0.10(-5.56%) |
Mar 12, 2009 | 1.803 | 1.803 | 1.757 | 1.800 | 3,150 | +0.08(+4.85%) |
Mar 11, 2009 | 1.717 | 1.890 | 1.717 | 1.717 | 2,400 | -0.12(-6.36%) |
Mar 10, 2009 | 1.863 | 1.863 | 1.717 | 1.833 | 9,942 | -0.03(-1.79%) |
Mar 09, 2009 | 1.870 | 1.883 | 1.688 | 1.867 | 6,225 | +0.07(+4.09%) |
Mar 06, 2009 | 1.833 | 1.835 | 1.783 | 1.793 | 7,527 | -0.07(-3.76%) |
Mar 05, 2009 | 1.833 | 1.880 | 1.687 | 1.863 | 9,930 | -0.02(-1.06%) |
Mar 04, 2009 | 1.900 | 1.917 | 1.883 | 1.883 | 30,889 | -0.25(-11.58%) |
Mar 02, 2009 | 2.240 | 2.240 | 1.963 | 2.130 | 9,438 | -0.07(-3.03%) |
Feb 27, 2009 | 2.067 | 2.197 | 2.063 | 2.197 | 54,855 | -0.04(-1.64%) |
Feb 26, 2009 | 2.233 | 2.233 | 2.233 | 2.233 | 1,800 | +0.07(+3.08%) |
Feb 25, 2009 | 2.277 | 2.277 | 2.073 | 2.167 | 8,730 | -0.01(-0.46%) |
Feb 24, 2009 | 2.063 | 2.250 | 2.063 | 2.177 | 26,251 | -0.12(-5.36%) |
Feb 23, 2009 | 2.297 | 2.317 | 2.157 | 2.300 | 25,465 | -0.03(-1.43%) |
Feb 20, 2009 | 2.333 | 2.333 | 2.293 | 2.333 | 13,281 | +0.01(+0.29%) |
Feb 19, 2009 | 2.497 | 2.497 | 2.323 | 2.327 | 5,808 | -0.07(-3.06%) |
Feb 18, 2009 | 2.340 | 2.467 | 2.337 | 2.400 | 1,200 | +0.05(+2.13%) |
Feb 17, 2009 | 2.353 | 2.357 | 2.350 | 2.350 | 1,200 | -0.16(-6.50%) |
Feb 13, 2009 | 2.403 | 2.513 | 2.273 | 2.513 | 5,778 | +0.02(+0.63%) |
Feb 12, 2009 | 2.520 | 2.593 | 2.494 | 2.497 | 7,265 | +0.06(+2.30%) |
Feb 11, 2009 | 2.600 | 2.600 | 2.402 | 2.441 | 3,329 | +0.05(+1.93%) |
Feb 10, 2009 | 2.461 | 2.511 | 2.395 | 2.395 | 13,440 | -0.15(-5.84%) |
Feb 09, 2009 | 2.560 | 2.560 | 2.540 | 2.544 | 10,807 | -0.06(-2.35%) |
Feb 06, 2009 | 2.643 | 2.643 | 2.502 | 2.605 | 4,540 | -0.02(-0.69%) |
Feb 05, 2009 | 2.577 | 2.626 | 2.534 | 2.623 | 2,209 | +0.05(+1.79%) |
Feb 04, 2009 | 2.478 | 2.583 | 2.461 | 2.577 | 12,108 | -0.03(-1.20%) |