Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.120 | 2.360 | 1.926 | 2.350 | 24,027 | +0.20(+9.30%) |
Apr 29, 2009 | 2.017 | 2.170 | 2.010 | 2.150 | 16,610 | -0.02(-0.97%) |
Apr 28, 2009 | 2.300 | 2.300 | 2.030 | 2.171 | 29,440 | -0.23(-9.54%) |
Apr 27, 2009 | 2.400 | 2.410 | 2.100 | 2.400 | 21,450 | +0.01(+0.42%) |
Apr 24, 2009 | 1.780 | 2.469 | 1.780 | 2.390 | 155,051 | +0.62(+35.03%) |
Apr 23, 2009 | 1.780 | 1.780 | 1.750 | 1.770 | 3,000 | +0.05(+2.91%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.710 | 1.720 | 10,592 | +0.02(+1.17%) |
Apr 21, 2009 | 1.750 | 1.750 | 1.660 | 1.700 | 2,628 | +0.00(+0.01%) |
Apr 20, 2009 | 1.740 | 1.740 | 1.670 | 1.700 | 3,350 | +0.00(+0.00%) |
Apr 17, 2009 | 1.630 | 1.740 | 1.630 | 1.700 | 4,800 | -0.05(-2.86%) |
Apr 16, 2009 | 1.660 | 1.750 | 1.610 | 1.750 | 11,033 | +0.04(+2.34%) |
Apr 15, 2009 | 1.710 | 1.710 | 1.600 | 1.710 | 11,230 | -0.04(-2.18%) |
Apr 14, 2009 | 1.750 | 1.750 | 1.610 | 1.748 | 20,160 | +0.05(+2.83%) |
Apr 13, 2009 | 1.710 | 1.730 | 1.670 | 1.700 | 10,741 | -0.11(-6.07%) |
Apr 09, 2009 | 1.690 | 1.810 | 1.690 | 1.810 | 11,867 | +0.12(+7.09%) |
Apr 08, 2009 | 1.640 | 1.730 | 1.640 | 1.690 | 7,810 | +0.01(+0.60%) |
Apr 07, 2009 | 1.690 | 1.829 | 1.650 | 1.680 | 8,396 | -0.10(-5.62%) |
Apr 06, 2009 | 1.780 | 1.780 | 1.670 | 1.780 | 14,215 | -0.06(-3.26%) |
Apr 03, 2009 | 1.900 | 1.900 | 1.780 | 1.840 | 3,920 | -0.06(-3.16%) |
Apr 02, 2009 | 1.810 | 2.100 | 1.810 | 1.900 | 58,020 | +0.08(+4.40%) |
Apr 01, 2009 | 1.750 | 1.840 | 1.610 | 1.820 | 28,240 | +0.02(+1.11%) |
Mar 31, 2009 | 1.790 | 1.800 | 1.560 | 1.800 | 37,130 | +0.10(+5.88%) |
Mar 30, 2009 | 1.460 | 1.700 | 1.410 | 1.700 | 70,747 | +0.21(+14.09%) |
Mar 26, 2009 | 1.450 | 1.490 | 1.320 | 1.490 | 66,729 | +0.07(+4.93%) |
Mar 25, 2009 | 1.400 | 1.590 | 1.250 | 1.420 | 173,671 | +0.05(+3.65%) |
Mar 24, 2009 | 1.250 | 1.600 | 1.250 | 1.370 | 194,537 | +0.21(+18.10%) |
Mar 23, 2009 | 1.480 | 1.890 | 1.150 | 1.160 | 82,845 | -0.41(-26.11%) |
Mar 20, 2009 | 1.510 | 1.600 | 1.280 | 1.570 | 77,700 | +0.21(+15.44%) |
Mar 19, 2009 | 1.180 | 1.560 | 1.135 | 1.360 | 148,881 | +0.22(+19.30%) |
Mar 18, 2009 | 1.080 | 1.160 | 1.016 | 1.140 | 30,344 | +0.10(+9.62%) |
Mar 17, 2009 | 1.040 | 1.050 | 0.9800 | 1.040 | 25,125 | -0.02(-1.89%) |
Mar 16, 2009 | 1.060 | 1.060 | 1.000 | 1.060 | 32,912 | +0.04(+3.92%) |
Mar 13, 2009 | 1.060 | 1.180 | 1.000 | 1.020 | 33,110 | -0.07(-6.42%) |
Mar 12, 2009 | 1.220 | 1.300 | 0.9700 | 1.090 | 160,643 | -0.11(-9.17%) |
Mar 11, 2009 | 1.360 | 1.425 | 1.100 | 1.200 | 20,340 | -0.21(-14.89%) |
Mar 10, 2009 | 1.455 | 1.500 | 1.300 | 1.410 | 28,936 | -0.03(-2.08%) |
Mar 09, 2009 | 1.470 | 1.580 | 1.440 | 1.440 | 13,677 | -0.03(-2.04%) |
Mar 06, 2009 | 1.570 | 1.585 | 1.360 | 1.470 | 6,533 | -0.08(-5.47%) |
Mar 05, 2009 | 1.600 | 1.600 | 1.520 | 1.555 | 2,897 | -0.06(-3.42%) |
Mar 04, 2009 | 1.540 | 1.610 | 1.530 | 1.610 | 9,450 | +0.00(+0.10%) |
Mar 02, 2009 | 1.600 | 1.690 | 1.600 | 1.608 | 2,300 | +0.01(+0.52%) |
Feb 27, 2009 | 1.730 | 1.750 | 1.530 | 1.600 | 9,320 | -0.15(-8.57%) |
Feb 26, 2009 | 1.760 | 1.760 | 1.580 | 1.750 | 550 | +0.05(+2.94%) |
Feb 25, 2009 | 1.620 | 1.780 | 1.590 | 1.700 | 31,048 | +0.05(+3.03%) |
Feb 24, 2009 | 1.590 | 1.650 | 1.590 | 1.650 | 32,655 | -0.02(-1.20%) |
Feb 23, 2009 | 1.650 | 1.720 | 1.580 | 1.670 | 11,109 | +0.08(+5.03%) |
Feb 20, 2009 | 1.540 | 1.620 | 1.420 | 1.590 | 13,187 | +0.06(+3.93%) |
Feb 19, 2009 | 1.471 | 1.560 | 1.471 | 1.530 | 7,820 | +0.13(+9.28%) |
Feb 18, 2009 | 1.720 | 1.720 | 1.250 | 1.400 | 92,931 | -0.31(-18.13%) |
Feb 17, 2009 | 1.850 | 1.850 | 1.710 | 1.710 | 12,325 | -0.10(-5.52%) |
Feb 13, 2009 | 1.770 | 1.880 | 1.710 | 1.810 | 27,035 | +0.07(+4.02%) |
Feb 12, 2009 | 1.740 | 2.190 | 1.670 | 1.740 | 93,577 | -0.68(-28.10%) |
Feb 11, 2009 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | +0.02(+0.83%) |
Feb 10, 2009 | 2.341 | 2.400 | 2.290 | 2.400 | 3,346 | +0.05(+2.26%) |
Feb 09, 2009 | 2.290 | 2.350 | 2.290 | 2.347 | 600 | -0.11(-4.59%) |
Feb 06, 2009 | 2.324 | 2.540 | 2.290 | 2.460 | 37,280 | +0.05(+2.24%) |
Feb 05, 2009 | 2.290 | 2.460 | 2.290 | 2.406 | 7,175 | -0.16(-6.23%) |
Feb 04, 2009 | 2.566 | 2.566 | 2.566 | 2.566 | 100 | +0.31(+13.54%) |
Feb 03, 2009 | 2.320 | 2.636 | 2.070 | 2.260 | 10,770 | -0.15(-6.22%) |