Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.700 | 2.899 | 2.642 | 2.739 | 144,198 | +0.04(+1.43%) |
Apr 29, 2009 | 2.661 | 2.751 | 2.661 | 2.700 | 60,356 | +0.10(+3.70%) |
Apr 28, 2009 | 2.578 | 2.700 | 2.462 | 2.604 | 215,056 | -0.02(-0.74%) |
Apr 27, 2009 | 2.584 | 2.700 | 2.301 | 2.623 | 104,639 | -0.08(-3.09%) |
Apr 24, 2009 | 2.732 | 2.796 | 2.636 | 2.706 | 112,361 | -0.03(-1.17%) |
Apr 23, 2009 | 2.726 | 2.796 | 2.687 | 2.739 | 222,912 | -0.01(-0.23%) |
Apr 22, 2009 | 2.636 | 2.796 | 2.578 | 2.745 | 166,671 | +0.10(+3.89%) |
Apr 21, 2009 | 2.295 | 2.700 | 2.250 | 2.642 | 361,309 | +0.32(+13.85%) |
Apr 20, 2009 | 2.739 | 2.809 | 2.250 | 2.321 | 1,110,086 | -0.58(-19.96%) |
Apr 17, 2009 | 2.661 | 2.919 | 2.526 | 2.899 | 953,857 | +0.33(+12.75%) |
Apr 16, 2009 | 2.514 | 2.591 | 2.488 | 2.571 | 331,703 | +0.06(+2.30%) |
Apr 15, 2009 | 2.578 | 2.578 | 2.443 | 2.514 | 123,451 | -0.04(-1.51%) |
Apr 14, 2009 | 2.327 | 2.604 | 2.250 | 2.552 | 767,477 | +0.22(+9.67%) |
Apr 13, 2009 | 2.327 | 2.366 | 2.250 | 2.327 | 273,300 | +0.01(+0.56%) |
Apr 09, 2009 | 2.308 | 2.411 | 2.235 | 2.314 | 190,560 | +0.15(+6.82%) |
Apr 08, 2009 | 2.064 | 2.186 | 2.028 | 2.166 | 321,984 | +0.07(+3.37%) |
Apr 07, 2009 | 2.057 | 2.141 | 2.051 | 2.096 | 58,930 | -0.04(-2.10%) |
Apr 06, 2009 | 2.269 | 2.269 | 2.051 | 2.141 | 113,297 | -0.10(-4.58%) |
Apr 03, 2009 | 2.269 | 2.346 | 2.186 | 2.244 | 152,853 | +0.04(+2.05%) |
Apr 02, 2009 | 2.115 | 2.244 | 2.057 | 2.199 | 208,310 | +0.16(+7.89%) |
Apr 01, 2009 | 1.999 | 2.076 | 1.993 | 2.038 | 176,202 | +0.01(+0.32%) |
Mar 31, 2009 | 2.019 | 2.102 | 1.980 | 2.031 | 309,541 | +0.07(+3.61%) |
Mar 30, 2009 | 2.089 | 2.089 | 1.929 | 1.961 | 145,694 | -0.34(-14.80%) |
Mar 26, 2009 | 2.051 | 2.340 | 2.025 | 2.301 | 169,160 | +0.31(+15.86%) |
Mar 25, 2009 | 1.993 | 2.051 | 1.909 | 1.986 | 396,216 | +0.04(+1.98%) |
Mar 24, 2009 | 1.948 | 2.064 | 1.896 | 1.948 | 772,631 | -0.07(-3.50%) |
Mar 23, 2009 | 1.993 | 2.019 | 1.953 | 2.019 | 169,101 | +0.21(+11.74%) |
Mar 20, 2009 | 1.929 | 1.935 | 1.774 | 1.806 | 126,960 | -0.12(-6.33%) |
Mar 19, 2009 | 2.006 | 2.083 | 1.916 | 1.929 | 245,911 | +0.01(+0.33%) |
Mar 18, 2009 | 1.993 | 1.993 | 1.909 | 1.922 | 176,726 | -0.02(-0.99%) |
Mar 17, 2009 | 2.006 | 2.038 | 1.935 | 1.941 | 92,045 | -0.06(-3.21%) |
Mar 16, 2009 | 2.057 | 2.115 | 1.961 | 2.006 | 94,735 | -0.05(-2.50%) |
Mar 13, 2009 | 2.121 | 2.211 | 2.051 | 2.057 | 0 | -0.01(-0.31%) |
Mar 12, 2009 | 1.993 | 2.064 | 1.948 | 2.064 | 67,434 | +0.04(+2.23%) |
Mar 11, 2009 | 2.109 | 2.160 | 1.935 | 2.019 | 119,467 | -0.09(-4.27%) |
Mar 10, 2009 | 2.256 | 2.366 | 2.057 | 2.109 | 155,193 | -0.03(-1.20%) |
Mar 09, 2009 | 2.192 | 2.244 | 2.109 | 2.134 | 26,273 | -0.05(-2.35%) |
Mar 06, 2009 | 2.192 | 2.289 | 2.089 | 2.186 | 0 | +0.04(+2.04%) |
Mar 05, 2009 | 2.102 | 2.237 | 1.954 | 2.142 | 98,235 | +0.06(+2.84%) |
Mar 04, 2009 | 2.237 | 2.314 | 2.083 | 2.083 | 291,180 | +0.09(+4.52%) |
Mar 02, 2009 | 2.372 | 2.443 | 1.742 | 1.993 | 317,572 | -0.45(-18.42%) |
Feb 27, 2009 | 2.346 | 2.494 | 2.294 | 2.443 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.411 | 2.462 | 2.250 | 2.346 | 73,011 | +0.00(+0.00%) |
Feb 25, 2009 | 2.488 | 2.520 | 2.295 | 2.346 | 47,320 | -0.13(-5.19%) |
Feb 24, 2009 | 2.526 | 2.604 | 2.334 | 2.475 | 257,933 | +0.03(+1.32%) |
Feb 23, 2009 | 2.854 | 2.925 | 2.443 | 2.443 | 137,756 | -0.37(-13.24%) |
Feb 20, 2009 | 2.893 | 2.919 | 2.732 | 2.816 | 162,883 | -0.17(-5.81%) |
Feb 19, 2009 | 2.983 | 3.176 | 2.912 | 2.989 | 132,980 | -0.02(-0.64%) |
Feb 18, 2009 | 3.542 | 3.561 | 2.983 | 3.009 | 311,227 | -0.53(-15.06%) |
Feb 17, 2009 | 3.761 | 3.761 | 3.478 | 3.542 | 89,508 | -0.25(-6.61%) |
Feb 13, 2009 | 3.696 | 3.857 | 3.696 | 3.793 | 67,773 | -0.01(-0.34%) |
Feb 12, 2009 | 3.549 | 3.812 | 3.478 | 3.806 | 133,907 | +0.13(+3.68%) |
Feb 11, 2009 | 3.728 | 3.775 | 3.606 | 3.671 | 165,564 | -0.06(-1.55%) |
Feb 10, 2009 | 4.082 | 4.114 | 3.471 | 3.728 | 573,416 | -0.89(-19.33%) |
Feb 09, 2009 | 4.693 | 4.751 | 4.563 | 4.622 | 182,188 | +0.12(+2.57%) |
Feb 06, 2009 | 4.500 | 4.699 | 4.500 | 4.506 | 146,904 | +0.03(+0.72%) |
Feb 05, 2009 | 4.635 | 4.731 | 4.378 | 4.474 | 123,998 | -0.17(-3.73%) |
Feb 04, 2009 | 4.532 | 4.757 | 4.493 | 4.648 | 236,517 | +0.19(+4.18%) |
Feb 03, 2009 | 4.031 | 4.500 | 4.031 | 4.461 | 164,408 | +0.48(+12.12%) |