Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.199 | 2.227 | 2.164 | 2.185 | 3,643,760 | +0.01(+0.64%) |
Apr 29, 2009 | 2.147 | 2.189 | 2.141 | 2.171 | 2,927,334 | +0.05(+2.19%) |
Apr 28, 2009 | 2.092 | 2.134 | 2.092 | 2.124 | 2,195,186 | +0.00(+0.00%) |
Apr 27, 2009 | 2.075 | 2.136 | 2.075 | 2.124 | 2,999,081 | -0.01(-0.33%) |
Apr 24, 2009 | 2.127 | 2.143 | 2.115 | 2.131 | 2,644,455 | +0.03(+1.21%) |
Apr 23, 2009 | 2.120 | 2.122 | 2.073 | 2.106 | 3,044,931 | +0.00(+0.22%) |
Apr 22, 2009 | 2.080 | 2.129 | 2.073 | 2.101 | 3,591,960 | +0.01(+0.33%) |
Apr 21, 2009 | 2.052 | 2.103 | 2.036 | 2.094 | 2,996,667 | +0.03(+1.24%) |
Apr 20, 2009 | 2.131 | 2.131 | 2.050 | 2.068 | 3,064,077 | -0.08(-3.89%) |
Apr 17, 2009 | 2.147 | 2.180 | 2.117 | 2.152 | 3,560,662 | +0.01(+0.65%) |
Apr 16, 2009 | 2.108 | 2.138 | 2.087 | 2.138 | 2,766,078 | +0.04(+1.77%) |
Apr 15, 2009 | 2.059 | 2.117 | 2.038 | 2.101 | 2,616,182 | +0.04(+2.03%) |
Apr 14, 2009 | 2.127 | 2.129 | 2.059 | 2.059 | 3,234,571 | -0.05(-2.42%) |
Apr 13, 2009 | 2.124 | 2.131 | 2.078 | 2.110 | 2,614,564 | -0.03(-1.30%) |
Apr 09, 2009 | 2.122 | 2.141 | 2.099 | 2.138 | 2,562,471 | +0.09(+4.55%) |
Apr 08, 2009 | 2.062 | 2.073 | 2.029 | 2.045 | 2,227,444 | +0.02(+0.80%) |
Apr 07, 2009 | 2.031 | 2.062 | 2.022 | 2.029 | 2,294,815 | -0.06(-2.78%) |
Apr 06, 2009 | 2.066 | 2.106 | 2.038 | 2.087 | 2,617,361 | -0.04(-1.86%) |
Apr 03, 2009 | 2.108 | 2.127 | 2.057 | 2.127 | 2,978,588 | -0.01(-0.44%) |
Apr 02, 2009 | 2.082 | 2.136 | 2.075 | 2.136 | 3,611,830 | +0.09(+4.31%) |
Apr 01, 2009 | 1.976 | 2.055 | 1.964 | 2.048 | 2,465,687 | +0.05(+2.44%) |
Mar 31, 2009 | 1.966 | 2.020 | 1.962 | 1.999 | 2,511,257 | +0.05(+2.75%) |
Mar 30, 2009 | 2.008 | 2.008 | 1.906 | 1.945 | 3,098,112 | -0.14(-6.58%) |
Mar 26, 2009 | 2.087 | 2.103 | 2.059 | 2.082 | 2,277,225 | +0.03(+1.24%) |
Mar 25, 2009 | 2.041 | 2.087 | 1.994 | 2.057 | 3,321,752 | +0.03(+1.49%) |
Mar 24, 2009 | 2.022 | 2.062 | 1.992 | 2.027 | 2,698,126 | -0.03(-1.25%) |
Mar 23, 2009 | 1.992 | 2.055 | 1.992 | 2.052 | 3,172,518 | +0.15(+7.81%) |
Mar 20, 2009 | 1.957 | 1.980 | 1.890 | 1.903 | 2,520,000 | -0.11(-5.54%) |
Mar 19, 2009 | 2.029 | 2.034 | 1.952 | 2.015 | 2,957,061 | -0.00(-0.12%) |
Mar 18, 2009 | 1.917 | 2.029 | 1.917 | 2.017 | 2,958,653 | +0.04(+2.00%) |
Mar 17, 2009 | 1.950 | 1.978 | 1.901 | 1.978 | 2,837,313 | +0.05(+2.41%) |
Mar 16, 2009 | 1.964 | 1.989 | 1.899 | 1.931 | 3,161,240 | -0.01(-0.48%) |
Mar 13, 2009 | 1.908 | 1.952 | 1.895 | 1.941 | 0 | +0.04(+1.95%) |
Mar 12, 2009 | 1.804 | 1.915 | 1.778 | 1.903 | 3,149,834 | +0.11(+5.95%) |
Mar 11, 2009 | 1.780 | 1.817 | 1.743 | 1.797 | 3,761,907 | +0.06(+3.34%) |
Mar 10, 2009 | 1.652 | 1.738 | 1.652 | 1.738 | 4,163,811 | +0.11(+6.55%) |
Mar 09, 2009 | 1.669 | 1.722 | 1.613 | 1.632 | 4,742,913 | -0.10(-5.77%) |
Mar 06, 2009 | 1.755 | 1.776 | 1.678 | 1.731 | 0 | -0.01(-0.45%) |
Mar 05, 2009 | 1.743 | 1.785 | 1.708 | 1.739 | 2,872,496 | -0.07(-3.69%) |
Mar 04, 2009 | 1.757 | 1.834 | 1.731 | 1.806 | 5,359,895 | +0.01(+0.52%) |
Mar 02, 2009 | 1.876 | 1.876 | 1.748 | 1.797 | 9,206,398 | -0.12(-6.19%) |
Feb 27, 2009 | 1.996 | 2.008 | 1.901 | 1.915 | 0 | -0.08(-3.85%) |
Feb 26, 2009 | 1.952 | 2.015 | 1.948 | 1.992 | 4,821,032 | +0.06(+3.13%) |
Feb 25, 2009 | 1.885 | 1.955 | 1.806 | 1.931 | 3,658,492 | +0.05(+2.47%) |
Feb 24, 2009 | 1.834 | 1.892 | 1.780 | 1.885 | 6,386,010 | +0.10(+5.87%) |
Feb 23, 2009 | 1.917 | 1.922 | 1.762 | 1.780 | 7,307,157 | -0.13(-7.04%) |
Feb 20, 2009 | 1.959 | 1.971 | 1.850 | 1.915 | 5,811,397 | -0.09(-4.63%) |
Feb 19, 2009 | 2.050 | 2.089 | 1.992 | 2.008 | 3,576,526 | -0.05(-2.26%) |
Feb 18, 2009 | 2.164 | 2.164 | 2.048 | 2.055 | 3,501,487 | -0.17(-7.53%) |
Feb 17, 2009 | 2.280 | 2.280 | 2.178 | 2.222 | 4,407,235 | -0.09(-3.92%) |
Feb 13, 2009 | 2.352 | 2.352 | 2.289 | 2.313 | 3,026,610 | -0.04(-1.68%) |
Feb 12, 2009 | 2.301 | 2.352 | 2.257 | 2.352 | 3,700,284 | +0.03(+1.10%) |
Feb 11, 2009 | 2.268 | 2.357 | 2.268 | 2.326 | 3,133,286 | +0.00(+0.20%) |
Feb 10, 2009 | 2.375 | 2.392 | 2.280 | 2.322 | 4,141,382 | -0.06(-2.63%) |
Feb 09, 2009 | 2.382 | 2.396 | 2.354 | 2.385 | 3,583,604 | +0.01(+0.49%) |
Feb 06, 2009 | 2.340 | 2.375 | 2.322 | 2.373 | 3,519,064 | +0.05(+2.00%) |
Feb 05, 2009 | 2.299 | 2.326 | 2.257 | 2.326 | 3,014,278 | +0.03(+1.52%) |
Feb 04, 2009 | 2.294 | 2.329 | 2.259 | 2.292 | 2,388,536 | -0.01(-0.40%) |
Feb 03, 2009 | 2.268 | 2.301 | 2.233 | 2.301 | 2,633,324 | +0.07(+3.23%) |