Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.630 | 2.630 | 2.515 | 2.630 | 10,277 | -0.03(-1.00%) |
Apr 29, 2009 | 2.603 | 2.665 | 2.603 | 2.656 | 77,956 | +0.04(+1.69%) |
Apr 28, 2009 | 2.612 | 2.656 | 2.603 | 2.612 | 30,391 | +0.02(+0.68%) |
Apr 27, 2009 | 2.639 | 2.648 | 2.559 | 2.594 | 91,107 | +0.04(+1.74%) |
Apr 23, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | -0.06(-2.37%) |
Apr 22, 2009 | 2.524 | 2.656 | 2.479 | 2.612 | 40,596 | +0.06(+2.43%) |
Apr 21, 2009 | 2.524 | 2.603 | 2.506 | 2.550 | 13,811 | -0.06(-2.37%) |
Apr 20, 2009 | 2.630 | 2.656 | 2.612 | 2.612 | 46,625 | +0.01(+0.34%) |
Apr 17, 2009 | 2.612 | 2.639 | 2.506 | 2.603 | 46,411 | +0.00(+0.00%) |
Apr 16, 2009 | 2.648 | 2.674 | 2.603 | 2.603 | 54,668 | -0.05(-2.00%) |
Apr 15, 2009 | 2.639 | 2.745 | 2.639 | 2.656 | 86,794 | +0.00(+0.00%) |
Apr 14, 2009 | 2.656 | 2.701 | 2.656 | 2.656 | 2,371 | +0.00(+0.00%) |
Apr 13, 2009 | 2.648 | 2.656 | 2.639 | 2.656 | 6,542 | +0.08(+3.09%) |
Apr 09, 2009 | 2.656 | 2.656 | 2.577 | 2.577 | 37,663 | -0.08(-3.00%) |
Apr 08, 2009 | 2.665 | 2.727 | 2.639 | 2.656 | 33,812 | -0.04(-1.32%) |
Apr 07, 2009 | 2.656 | 2.745 | 2.656 | 2.692 | 8,921 | +0.02(+0.66%) |
Apr 06, 2009 | 2.718 | 2.727 | 2.639 | 2.674 | 8,131 | -0.07(-2.58%) |
Apr 03, 2009 | 2.718 | 2.745 | 2.648 | 2.745 | 4,969 | +0.00(+0.00%) |
Apr 02, 2009 | 2.639 | 2.745 | 2.632 | 2.745 | 10,453 | +0.06(+2.31%) |
Apr 01, 2009 | 2.639 | 2.727 | 2.612 | 2.683 | 4,178 | -0.04(-1.30%) |
Mar 31, 2009 | 2.648 | 2.718 | 2.515 | 2.718 | 8,885 | +0.07(+2.68%) |
Mar 30, 2009 | 2.444 | 2.648 | 2.444 | 2.648 | 20,504 | +0.10(+3.82%) |
Mar 26, 2009 | 2.506 | 2.559 | 2.506 | 2.550 | 1,694 | +0.02(+0.70%) |
Mar 25, 2009 | 2.506 | 2.639 | 2.506 | 2.532 | 33,507 | +0.03(+1.06%) |
Mar 24, 2009 | 2.594 | 2.594 | 2.506 | 2.506 | 27,556 | -0.11(-4.07%) |
Mar 23, 2009 | 2.568 | 2.621 | 2.559 | 2.612 | 3,275 | +0.11(+4.24%) |
Mar 20, 2009 | 2.648 | 2.648 | 2.506 | 2.506 | 4,917 | +0.00(+0.00%) |
Mar 19, 2009 | 2.568 | 2.568 | 2.506 | 2.506 | 14,893 | +0.00(+0.00%) |
Mar 18, 2009 | 2.506 | 2.568 | 2.506 | 2.506 | 22,851 | -0.01(-0.35%) |
Mar 17, 2009 | 2.506 | 2.559 | 2.506 | 2.515 | 13,330 | +0.01(+0.35%) |
Mar 16, 2009 | 2.506 | 2.568 | 2.506 | 2.506 | 8,147 | -0.01(-0.35%) |
Mar 13, 2009 | 2.559 | 2.568 | 2.506 | 2.515 | 6,550 | +0.01(+0.35%) |
Mar 12, 2009 | 2.648 | 2.656 | 2.506 | 2.506 | 4,291 | -0.04(-1.39%) |
Mar 11, 2009 | 2.577 | 2.648 | 2.515 | 2.541 | 52,397 | +0.04(+1.41%) |
Mar 10, 2009 | 2.515 | 2.639 | 2.506 | 2.506 | 41,206 | -0.05(-2.08%) |
Mar 09, 2009 | 2.789 | 2.842 | 2.559 | 2.559 | 50,634 | -0.15(-5.56%) |
Mar 06, 2009 | 2.524 | 2.710 | 2.506 | 2.710 | 12,043 | +0.20(+8.13%) |
Mar 05, 2009 | 2.568 | 2.568 | 2.506 | 2.506 | 8,090 | +0.03(+1.07%) |
Mar 04, 2009 | 2.506 | 2.568 | 2.400 | 2.479 | 35,540 | -0.09(-3.45%) |
Mar 02, 2009 | 2.816 | 2.816 | 2.515 | 2.568 | 32,962 | -0.25(-8.81%) |
Feb 27, 2009 | 3.143 | 3.586 | 2.816 | 2.816 | 4,755 | -0.21(-7.02%) |
Feb 26, 2009 | 3.019 | 3.028 | 2.984 | 3.028 | 3,343 | +0.19(+6.88%) |
Feb 25, 2009 | 2.860 | 2.887 | 2.833 | 2.833 | 25,696 | -0.04(-1.54%) |
Feb 24, 2009 | 2.949 | 2.949 | 2.878 | 2.878 | 11,180 | -0.13(-4.41%) |
Feb 23, 2009 | 3.143 | 3.143 | 2.922 | 3.011 | 6,010 | -0.07(-2.30%) |
Feb 20, 2009 | 2.878 | 3.081 | 2.869 | 3.081 | 12,578 | +0.19(+6.42%) |
Feb 19, 2009 | 2.789 | 2.895 | 2.789 | 2.895 | 4,065 | +0.08(+2.83%) |
Feb 18, 2009 | 2.754 | 2.816 | 2.754 | 2.816 | 116,910 | +0.12(+4.26%) |
Feb 17, 2009 | 2.683 | 2.789 | 2.656 | 2.701 | 7,845 | -0.09(-3.17%) |
Feb 13, 2009 | 2.772 | 2.798 | 2.612 | 2.789 | 8,470 | +0.01(+0.32%) |
Feb 12, 2009 | 2.727 | 2.798 | 2.683 | 2.780 | 11,553 | +0.12(+4.67%) |
Feb 11, 2009 | 2.594 | 2.656 | 2.594 | 2.656 | 2,371 | +0.00(+0.00%) |
Feb 10, 2009 | 2.648 | 2.656 | 2.594 | 2.656 | 2,091 | +0.15(+6.01%) |
Feb 09, 2009 | 2.524 | 2.524 | 2.435 | 2.506 | 77,819 | -0.06(-2.41%) |
Feb 06, 2009 | 2.568 | 2.612 | 2.506 | 2.568 | 78,191 | +0.06(+2.47%) |
Feb 05, 2009 | 2.541 | 2.541 | 2.506 | 2.506 | 21,893 | -0.01(-0.35%) |
Feb 04, 2009 | 2.648 | 2.648 | 2.515 | 2.515 | 17,504 | -0.19(-7.19%) |
Feb 03, 2009 | 2.612 | 2.736 | 2.506 | 2.710 | 122,064 | -0.08(-2.86%) |