Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.172 | 2.275 | 2.162 | 2.200 | 123,563 | +0.08(+4.00%) |
Apr 29, 2009 | 2.379 | 2.379 | 2.115 | 2.115 | 136,213 | -0.11(-5.06%) |
Apr 28, 2009 | 2.266 | 2.266 | 2.162 | 2.228 | 71,592 | -0.01(-0.42%) |
Apr 27, 2009 | 2.322 | 2.322 | 2.218 | 2.238 | 161,190 | -0.06(-2.46%) |
Apr 24, 2009 | 2.228 | 2.303 | 2.228 | 2.294 | 167,479 | +0.07(+2.95%) |
Apr 23, 2009 | 2.238 | 2.238 | 2.078 | 2.228 | 125,697 | +0.17(+8.22%) |
Apr 22, 2009 | 2.172 | 2.172 | 1.984 | 2.059 | 108,018 | +0.04(+1.86%) |
Apr 21, 2009 | 1.984 | 2.021 | 1.927 | 2.021 | 101,008 | +0.04(+1.90%) |
Apr 20, 2009 | 1.984 | 2.021 | 1.974 | 1.984 | 134,133 | +0.03(+1.44%) |
Apr 17, 2009 | 2.115 | 2.115 | 1.937 | 1.956 | 297,638 | -0.16(-7.56%) |
Apr 16, 2009 | 2.115 | 2.125 | 2.068 | 2.115 | 131,726 | -0.04(-1.75%) |
Apr 15, 2009 | 2.332 | 2.332 | 2.144 | 2.153 | 96,897 | -0.01(-0.43%) |
Apr 14, 2009 | 2.266 | 2.266 | 2.125 | 2.162 | 98,119 | -0.06(-2.54%) |
Apr 13, 2009 | 2.162 | 2.290 | 2.162 | 2.219 | 194,597 | +0.06(+2.59%) |
Apr 09, 2009 | 2.322 | 2.322 | 2.097 | 2.163 | 171,019 | +0.07(+3.16%) |
Apr 08, 2009 | 2.021 | 2.162 | 2.021 | 2.097 | 142,729 | +0.08(+3.72%) |
Apr 07, 2009 | 2.040 | 2.078 | 2.003 | 2.021 | 147,510 | +0.03(+1.42%) |
Apr 06, 2009 | 2.068 | 2.068 | 1.937 | 1.993 | 190,809 | -0.09(-4.50%) |
Apr 03, 2009 | 2.209 | 2.209 | 2.068 | 2.087 | 211,219 | -0.08(-3.48%) |
Apr 02, 2009 | 2.285 | 2.285 | 2.115 | 2.162 | 200,406 | -0.06(-2.72%) |
Apr 01, 2009 | 2.285 | 2.285 | 2.087 | 2.223 | 299,844 | +0.09(+4.15%) |
Mar 31, 2009 | 2.106 | 2.256 | 2.068 | 2.134 | 176,075 | +0.03(+1.34%) |
Mar 30, 2009 | 2.275 | 2.275 | 2.078 | 2.106 | 192,093 | -0.20(-8.57%) |
Mar 26, 2009 | 2.313 | 2.407 | 2.285 | 2.303 | 237,861 | -0.03(-1.21%) |
Mar 25, 2009 | 2.256 | 2.435 | 2.256 | 2.332 | 326,570 | +0.00(+0.00%) |
Mar 24, 2009 | 2.275 | 2.397 | 2.134 | 2.332 | 245,145 | -0.02(-0.80%) |
Mar 23, 2009 | 2.369 | 2.482 | 2.341 | 2.350 | 349,744 | +0.11(+5.05%) |
Mar 20, 2009 | 2.492 | 2.492 | 2.162 | 2.237 | 197,466 | -0.04(-1.66%) |
Mar 19, 2009 | 2.209 | 2.303 | 2.209 | 2.275 | 302,016 | +0.13(+5.92%) |
Mar 18, 2009 | 1.974 | 2.162 | 1.890 | 2.148 | 248,741 | +0.16(+8.28%) |
Mar 17, 2009 | 2.050 | 2.050 | 1.965 | 1.984 | 121,261 | -0.02(-0.94%) |
Mar 16, 2009 | 2.059 | 2.062 | 1.974 | 2.003 | 117,334 | -0.07(-3.18%) |
Mar 13, 2009 | 2.153 | 2.153 | 2.040 | 2.068 | 0 | -0.02(-0.83%) |
Mar 12, 2009 | 1.984 | 2.087 | 1.984 | 2.086 | 87,471 | +0.09(+4.65%) |
Mar 11, 2009 | 2.003 | 2.031 | 1.965 | 1.993 | 74,346 | +0.03(+1.44%) |
Mar 10, 2009 | 1.937 | 2.069 | 1.927 | 1.965 | 159,227 | -0.08(-3.68%) |
Mar 09, 2009 | 2.106 | 2.209 | 1.993 | 2.040 | 198,363 | -0.06(-2.70%) |
Mar 06, 2009 | 2.209 | 2.350 | 2.031 | 2.097 | 0 | +0.07(+3.25%) |
Mar 05, 2009 | 1.974 | 2.059 | 1.880 | 2.031 | 151,327 | +0.15(+8.00%) |
Mar 04, 2009 | 2.172 | 2.172 | 1.880 | 1.880 | 236,959 | -0.02(-0.99%) |
Mar 02, 2009 | 2.134 | 2.134 | 1.880 | 1.899 | 341,144 | -0.06(-2.88%) |
Feb 27, 2009 | 2.068 | 2.200 | 1.956 | 1.956 | 0 | -0.06(-2.80%) |
Feb 26, 2009 | 2.021 | 2.078 | 2.012 | 2.012 | 144,759 | -0.03(-1.38%) |
Feb 25, 2009 | 2.068 | 2.153 | 2.031 | 2.040 | 142,622 | -0.07(-3.13%) |
Feb 24, 2009 | 2.256 | 2.350 | 2.021 | 2.106 | 293,021 | -0.24(-10.04%) |
Feb 23, 2009 | 2.397 | 2.407 | 2.275 | 2.341 | 277,908 | -0.03(-1.19%) |
Feb 21, 2009 | 2.407 | 2.680 | 2.266 | 2.369 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 2.407 | 2.680 | 2.266 | 2.369 | 0 | -0.23(-8.70%) |
Feb 19, 2009 | 3.046 | 3.046 | 2.539 | 2.595 | 390,512 | -0.21(-7.38%) |
Feb 18, 2009 | 3.027 | 3.027 | 2.727 | 2.802 | 280,449 | +0.02(+0.68%) |