Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.354 | 2.354 | 2.354 | 2.354 | 0 | +0.15(+7.01%) |
Apr 29, 2009 | 2.242 | 2.283 | 2.199 | 2.199 | 7,637 | -0.03(-1.32%) |
Apr 28, 2009 | 2.283 | 2.283 | 2.229 | 2.229 | 972 | +0.07(+3.21%) |
Apr 24, 2009 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.06(+2.79%) |
Apr 23, 2009 | 2.104 | 2.104 | 2.073 | 2.101 | 1,296 | -0.02(-0.73%) |
Apr 22, 2009 | 2.116 | 2.116 | 2.116 | 2.116 | 324 | -0.02(-1.01%) |
Apr 21, 2009 | 2.125 | 2.236 | 2.082 | 2.138 | 10,892 | +0.04(+2.06%) |
Apr 20, 2009 | 2.272 | 2.272 | 1.962 | 2.095 | 5,711 | +0.13(+6.76%) |
Apr 17, 2009 | 1.980 | 1.983 | 1.962 | 1.962 | 1,296 | -0.02(-0.78%) |
Apr 16, 2009 | 1.976 | 2.006 | 1.974 | 1.977 | 36,888 | -0.04(-2.14%) |
Apr 15, 2009 | 2.021 | 2.021 | 2.021 | 2.021 | 324 | -0.24(-10.64%) |
Apr 14, 2009 | 1.962 | 2.298 | 1.962 | 2.261 | 8,062 | +0.10(+4.71%) |
Apr 13, 2009 | 2.030 | 2.236 | 1.999 | 2.159 | 24,076 | -0.10(-4.63%) |
Apr 09, 2009 | 1.968 | 2.264 | 1.934 | 2.264 | 5,614 | -0.00(-0.14%) |
Apr 08, 2009 | 1.959 | 2.267 | 1.928 | 2.267 | 26,443 | +0.15(+6.99%) |
Apr 07, 2009 | 1.991 | 2.218 | 1.916 | 2.119 | 21,570 | -0.07(-3.38%) |
Apr 06, 2009 | 2.193 | 2.193 | 1.993 | 2.193 | 5,510 | -0.04(-1.93%) |
Apr 03, 2009 | 2.159 | 2.270 | 2.159 | 2.236 | 8,104 | +0.03(+1.54%) |
Apr 02, 2009 | 2.128 | 2.283 | 2.128 | 2.203 | 4,862 | -0.02(-0.83%) |
Apr 01, 2009 | 2.252 | 2.323 | 2.128 | 2.221 | 22,426 | -0.01(-0.28%) |
Mar 31, 2009 | 1.808 | 2.260 | 1.774 | 2.227 | 13,352 | +0.23(+11.76%) |
Mar 30, 2009 | 1.789 | 1.993 | 1.789 | 1.993 | 3,890 | +0.14(+7.58%) |
Mar 26, 2009 | 1.789 | 1.925 | 1.789 | 1.852 | 7,131 | -0.08(-3.92%) |
Mar 25, 2009 | 1.928 | 1.928 | 1.928 | 1.928 | 1,620 | +0.00(+0.00%) |
Mar 23, 2009 | 1.928 | 1.928 | 1.928 | 1.928 | 0 | +0.08(+4.34%) |
Mar 20, 2009 | 1.835 | 1.851 | 1.712 | 1.848 | 2,593 | -0.07(-3.70%) |
Mar 19, 2009 | 1.604 | 1.919 | 1.604 | 1.919 | 9,598 | +0.33(+20.78%) |
Mar 18, 2009 | 1.576 | 1.589 | 1.576 | 1.589 | 1,296 | -0.00(-0.19%) |
Mar 17, 2009 | 1.755 | 1.934 | 1.481 | 1.592 | 44,480 | -0.11(-6.35%) |
Mar 16, 2009 | 1.758 | 1.758 | 1.657 | 1.700 | 13,696 | +0.13(+8.04%) |
Mar 13, 2009 | 1.666 | 1.666 | 1.573 | 1.573 | 648 | -0.09(-5.56%) |
Mar 12, 2009 | 1.669 | 1.669 | 1.626 | 1.666 | 3,403 | +0.08(+4.85%) |
Mar 11, 2009 | 1.589 | 1.749 | 1.589 | 1.589 | 2,593 | -0.11(-6.36%) |
Mar 10, 2009 | 1.724 | 1.724 | 1.589 | 1.697 | 10,743 | -0.03(-1.79%) |
Mar 09, 2009 | 1.731 | 1.743 | 1.562 | 1.727 | 6,726 | +0.07(+4.09%) |
Mar 06, 2009 | 1.697 | 1.698 | 1.650 | 1.660 | 8,133 | -0.06(-3.76%) |
Mar 05, 2009 | 1.697 | 1.740 | 1.561 | 1.724 | 10,730 | -0.02(-1.06%) |
Mar 04, 2009 | 1.758 | 1.774 | 1.743 | 1.743 | 33,377 | -0.23(-11.58%) |
Mar 02, 2009 | 2.073 | 2.073 | 1.817 | 1.971 | 10,198 | -0.06(-3.04%) |
Feb 27, 2009 | 1.913 | 2.033 | 1.909 | 2.033 | 59,272 | -0.03(-1.64%) |
Feb 26, 2009 | 2.067 | 2.067 | 2.067 | 2.067 | 1,945 | +0.06(+3.08%) |
Feb 25, 2009 | 2.107 | 2.107 | 1.919 | 2.005 | 9,433 | -0.01(-0.46%) |
Feb 24, 2009 | 1.909 | 2.082 | 1.909 | 2.014 | 28,365 | -0.11(-5.36%) |
Feb 23, 2009 | 2.125 | 2.144 | 1.996 | 2.128 | 27,516 | -0.03(-1.43%) |
Feb 20, 2009 | 2.159 | 2.159 | 2.122 | 2.159 | 14,351 | +0.01(+0.29%) |
Feb 19, 2009 | 2.310 | 2.310 | 2.150 | 2.153 | 6,276 | -0.07(-3.06%) |
Feb 18, 2009 | 2.165 | 2.283 | 2.162 | 2.221 | 1,296 | +0.05(+2.13%) |
Feb 17, 2009 | 2.178 | 2.181 | 2.175 | 2.175 | 1,296 | -0.15(-6.50%) |
Feb 13, 2009 | 2.224 | 2.326 | 2.104 | 2.326 | 6,243 | -0.01(-0.26%) |
Feb 12, 2009 | 2.354 | 2.422 | 2.329 | 2.332 | 7,780 | +0.05(+2.30%) |
Feb 11, 2009 | 2.428 | 2.428 | 2.243 | 2.280 | 3,565 | +0.04(+1.93%) |
Feb 10, 2009 | 2.298 | 2.344 | 2.236 | 2.236 | 14,393 | -0.14(-5.84%) |
Feb 09, 2009 | 2.391 | 2.391 | 2.372 | 2.375 | 11,573 | -0.06(-2.35%) |
Feb 06, 2009 | 2.468 | 2.468 | 2.337 | 2.432 | 4,862 | -0.02(-0.69%) |
Feb 05, 2009 | 2.406 | 2.452 | 2.366 | 2.449 | 2,366 | +0.04(+1.80%) |
Feb 04, 2009 | 2.314 | 2.412 | 2.298 | 2.406 | 12,967 | -0.03(-1.20%) |