Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.787 | 2.814 | 2.738 | 2.756 | 197,717 | -0.01(-0.48%) |
Apr 29, 2009 | 2.760 | 2.796 | 2.760 | 2.769 | 157,223 | +0.02(+0.65%) |
Apr 28, 2009 | 2.738 | 2.765 | 2.725 | 2.751 | 96,454 | -0.04(-1.28%) |
Apr 27, 2009 | 2.760 | 2.801 | 2.738 | 2.787 | 156,282 | -0.03(-1.11%) |
Apr 24, 2009 | 2.778 | 2.827 | 2.765 | 2.818 | 170,333 | +0.05(+1.78%) |
Apr 23, 2009 | 2.733 | 2.787 | 2.720 | 2.769 | 126,762 | +0.01(+0.49%) |
Apr 22, 2009 | 2.747 | 2.801 | 2.693 | 2.756 | 143,801 | +0.00(+0.00%) |
Apr 21, 2009 | 2.702 | 2.765 | 2.702 | 2.756 | 276,144 | +0.04(+1.48%) |
Apr 20, 2009 | 2.725 | 2.751 | 2.689 | 2.716 | 197,162 | -0.09(-3.34%) |
Apr 17, 2009 | 2.733 | 2.836 | 2.733 | 2.810 | 510,827 | +0.06(+2.28%) |
Apr 16, 2009 | 2.725 | 2.778 | 2.707 | 2.747 | 207,272 | +0.00(+0.16%) |
Apr 15, 2009 | 2.689 | 2.742 | 2.680 | 2.742 | 176,826 | +0.03(+0.99%) |
Apr 14, 2009 | 2.720 | 2.742 | 2.648 | 2.716 | 260,381 | -0.03(-0.98%) |
Apr 13, 2009 | 2.675 | 2.751 | 2.675 | 2.742 | 243,483 | -0.03(-1.13%) |
Apr 09, 2009 | 2.733 | 2.774 | 2.733 | 2.774 | 231,804 | +0.09(+3.33%) |
Apr 08, 2009 | 2.635 | 2.684 | 2.626 | 2.684 | 117,852 | +0.04(+1.35%) |
Apr 07, 2009 | 2.617 | 2.675 | 2.617 | 2.648 | 181,770 | -0.04(-1.33%) |
Apr 06, 2009 | 2.720 | 2.720 | 2.657 | 2.684 | 215,268 | -0.06(-2.12%) |
Apr 03, 2009 | 2.720 | 2.742 | 2.698 | 2.742 | 237,881 | +0.00(+0.16%) |
Apr 02, 2009 | 2.707 | 2.751 | 2.707 | 2.738 | 198,331 | +0.10(+3.73%) |
Apr 01, 2009 | 2.684 | 2.716 | 2.613 | 2.640 | 1,427,812 | -0.04(-1.34%) |
Mar 31, 2009 | 2.662 | 2.689 | 2.640 | 2.675 | 117,512 | +0.01(+0.34%) |
Mar 30, 2009 | 2.666 | 2.680 | 2.640 | 2.666 | 120,485 | -0.13(-4.64%) |
Mar 26, 2009 | 2.751 | 2.814 | 2.733 | 2.796 | 195,615 | +0.03(+0.97%) |
Mar 25, 2009 | 2.733 | 2.787 | 2.680 | 2.769 | 244,109 | +0.05(+1.98%) |
Mar 24, 2009 | 2.747 | 2.778 | 2.707 | 2.716 | 237,204 | -0.09(-3.19%) |
Mar 23, 2009 | 2.751 | 2.805 | 2.751 | 2.805 | 223,529 | +0.17(+6.27%) |
Mar 20, 2009 | 2.707 | 2.707 | 2.622 | 2.640 | 124,099 | -0.05(-1.83%) |
Mar 19, 2009 | 2.693 | 2.738 | 2.680 | 2.689 | 155,263 | -0.01(-0.50%) |
Mar 18, 2009 | 2.590 | 2.720 | 2.590 | 2.702 | 243,226 | +0.04(+1.68%) |
Mar 17, 2009 | 2.586 | 2.662 | 2.586 | 2.657 | 144,384 | +0.07(+2.59%) |
Mar 16, 2009 | 2.599 | 2.622 | 2.563 | 2.590 | 167,286 | +0.02(+0.70%) |
Mar 13, 2009 | 2.604 | 2.680 | 2.546 | 2.572 | 0 | -0.03(-1.20%) |
Mar 12, 2009 | 2.519 | 2.604 | 2.474 | 2.604 | 461,668 | +0.05(+1.93%) |
Mar 11, 2009 | 2.590 | 2.622 | 2.532 | 2.555 | 1,427,588 | -0.01(-0.35%) |
Mar 10, 2009 | 2.474 | 2.599 | 2.465 | 2.563 | 434,014 | +0.12(+4.95%) |
Mar 09, 2009 | 2.496 | 2.505 | 2.407 | 2.443 | 364,976 | -0.10(-3.87%) |
Mar 06, 2009 | 2.532 | 2.541 | 2.425 | 2.541 | 0 | +0.06(+2.34%) |
Mar 05, 2009 | 2.528 | 2.640 | 2.483 | 2.483 | 184,951 | -0.12(-4.48%) |
Mar 04, 2009 | 2.519 | 2.631 | 2.510 | 2.599 | 222,360 | +0.03(+1.22%) |
Mar 02, 2009 | 2.537 | 2.617 | 2.487 | 2.568 | 597,869 | -0.02(-0.86%) |
Feb 27, 2009 | 2.608 | 2.635 | 2.572 | 2.590 | 0 | -0.02(-0.69%) |
Feb 26, 2009 | 2.577 | 2.660 | 2.559 | 2.608 | 368,703 | -0.02(-0.68%) |
Feb 25, 2009 | 2.572 | 2.626 | 2.563 | 2.626 | 233,344 | -0.02(-0.84%) |
Feb 24, 2009 | 2.546 | 2.662 | 2.532 | 2.648 | 335,867 | +0.10(+4.04%) |
Feb 23, 2009 | 2.626 | 2.631 | 2.532 | 2.546 | 192,669 | -0.10(-3.89%) |
Feb 20, 2009 | 2.657 | 2.675 | 2.586 | 2.648 | 240,392 | -0.03(-1.17%) |
Feb 19, 2009 | 2.698 | 2.742 | 2.675 | 2.680 | 228,400 | -0.01(-0.33%) |
Feb 18, 2009 | 2.707 | 2.733 | 2.684 | 2.689 | 261,666 | -0.02(-0.66%) |
Feb 17, 2009 | 2.769 | 2.769 | 2.675 | 2.707 | 306,995 | -0.08(-3.04%) |
Feb 13, 2009 | 2.881 | 2.881 | 2.792 | 2.792 | 68,532 | -0.04(-1.58%) |
Feb 12, 2009 | 2.814 | 2.836 | 2.756 | 2.836 | 134,310 | -0.02(-0.63%) |
Feb 11, 2009 | 2.841 | 2.854 | 2.814 | 2.854 | 137,734 | +0.04(+1.43%) |
Feb 10, 2009 | 2.899 | 2.904 | 2.801 | 2.814 | 222,233 | -0.14(-4.70%) |
Feb 09, 2009 | 2.926 | 2.953 | 2.886 | 2.953 | 298,476 | -0.03(-0.90%) |
Feb 06, 2009 | 2.912 | 2.993 | 2.886 | 2.980 | 174,430 | +0.03(+0.91%) |
Feb 05, 2009 | 2.912 | 2.962 | 2.895 | 2.953 | 136,650 | +0.01(+0.46%) |
Feb 04, 2009 | 2.957 | 2.997 | 2.930 | 2.939 | 75,483 | +0.01(+0.31%) |
Feb 03, 2009 | 2.877 | 2.975 | 2.877 | 2.930 | 91,532 | +0.05(+1.71%) |