Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.032 | 2.041 | 1.992 | 2.001 | 146,305 | +0.02(+0.76%) |
Apr 29, 2009 | 1.995 | 2.020 | 1.971 | 1.986 | 231,227 | +0.01(+0.46%) |
Apr 28, 2009 | 1.965 | 2.010 | 1.953 | 1.977 | 194,273 | -0.02(-0.76%) |
Apr 27, 2009 | 2.007 | 2.017 | 1.983 | 1.992 | 240,880 | -0.02(-0.76%) |
Apr 24, 2009 | 1.968 | 2.014 | 1.968 | 2.007 | 141,504 | +0.02(+1.07%) |
Apr 23, 2009 | 1.980 | 1.986 | 1.953 | 1.986 | 173,798 | +0.04(+2.02%) |
Apr 22, 2009 | 1.913 | 1.967 | 1.913 | 1.947 | 270,321 | +0.00(+0.00%) |
Apr 21, 2009 | 1.920 | 1.962 | 1.910 | 1.947 | 362,284 | -0.00(-0.16%) |
Apr 20, 2009 | 1.965 | 1.980 | 1.929 | 1.950 | 276,824 | -0.07(-3.31%) |
Apr 17, 2009 | 1.995 | 2.038 | 1.980 | 2.017 | 208,368 | -0.01(-0.45%) |
Apr 16, 2009 | 2.010 | 2.026 | 1.977 | 2.026 | 263,179 | +0.04(+1.87%) |
Apr 15, 2009 | 1.956 | 2.017 | 1.944 | 1.989 | 352,249 | +0.01(+0.27%) |
Apr 14, 2009 | 2.014 | 2.014 | 1.980 | 1.983 | 249,144 | -0.05(-2.53%) |
Apr 13, 2009 | 1.971 | 2.035 | 1.959 | 2.035 | 309,633 | +0.02(+0.90%) |
Apr 09, 2009 | 1.998 | 2.032 | 1.989 | 2.017 | 549,916 | +0.04(+2.15%) |
Apr 08, 2009 | 1.965 | 1.977 | 1.901 | 1.974 | 285,718 | +0.00(+0.15%) |
Apr 07, 2009 | 1.941 | 1.998 | 1.941 | 1.971 | 265,833 | +0.00(+0.00%) |
Apr 06, 2009 | 1.950 | 1.986 | 1.950 | 1.971 | 218,158 | -0.02(-1.07%) |
Apr 03, 2009 | 2.023 | 2.023 | 1.968 | 1.992 | 187,562 | -0.02(-1.20%) |
Apr 02, 2009 | 2.001 | 2.017 | 1.950 | 2.017 | 179,282 | +0.07(+3.74%) |
Apr 01, 2009 | 1.874 | 1.947 | 1.816 | 1.944 | 181,026 | +0.03(+1.42%) |
Mar 31, 2009 | 1.926 | 1.941 | 1.895 | 1.916 | 281,952 | +0.04(+2.27%) |
Mar 30, 2009 | 1.953 | 1.953 | 1.859 | 1.874 | 212,147 | -0.13(-6.51%) |
Mar 26, 2009 | 2.041 | 2.041 | 1.971 | 2.004 | 281,003 | +0.03(+1.69%) |
Mar 25, 2009 | 1.965 | 1.971 | 1.916 | 1.971 | 348,437 | +0.01(+0.31%) |
Mar 24, 2009 | 1.901 | 2.080 | 1.892 | 1.965 | 449,116 | +0.05(+2.86%) |
Mar 23, 2009 | 1.895 | 1.910 | 1.889 | 1.910 | 421,102 | +0.09(+4.83%) |
Mar 20, 2009 | 1.804 | 1.880 | 1.786 | 1.822 | 240,286 | +0.04(+2.21%) |
Mar 19, 2009 | 1.813 | 1.873 | 1.777 | 1.783 | 247,449 | -0.02(-1.01%) |
Mar 18, 2009 | 1.732 | 1.804 | 1.698 | 1.801 | 300,452 | +0.09(+5.51%) |
Mar 17, 2009 | 1.732 | 1.741 | 1.665 | 1.707 | 177,584 | -0.01(-0.53%) |
Mar 16, 2009 | 1.677 | 1.738 | 1.638 | 1.716 | 247,366 | +0.08(+4.81%) |
Mar 13, 2009 | 1.622 | 1.641 | 1.592 | 1.638 | 0 | +0.03(+2.08%) |
Mar 12, 2009 | 1.537 | 1.607 | 1.516 | 1.604 | 262,328 | +0.05(+2.92%) |
Mar 11, 2009 | 1.592 | 1.592 | 1.492 | 1.559 | 204,499 | +0.01(+0.78%) |
Mar 10, 2009 | 1.495 | 1.556 | 1.486 | 1.547 | 511,168 | +0.05(+3.24%) |
Mar 09, 2009 | 1.468 | 1.507 | 1.453 | 1.498 | 637,467 | -0.04(-2.37%) |
Mar 06, 2009 | 1.492 | 1.534 | 1.450 | 1.534 | 0 | +0.02(+1.57%) |
Mar 05, 2009 | 1.580 | 1.580 | 1.486 | 1.511 | 637,064 | -0.05(-3.26%) |
Mar 04, 2009 | 1.547 | 1.598 | 1.516 | 1.562 | 638,845 | -0.02(-1.53%) |
Mar 02, 2009 | 1.704 | 1.704 | 1.574 | 1.586 | 875,026 | -0.12(-7.27%) |
Feb 27, 2009 | 1.713 | 1.759 | 1.653 | 1.710 | 0 | -0.02(-1.05%) |
Feb 26, 2009 | 1.741 | 1.789 | 1.728 | 1.728 | 417,329 | +0.02(+1.24%) |
Feb 25, 2009 | 1.741 | 1.753 | 1.653 | 1.707 | 277,711 | -0.02(-0.88%) |
Feb 24, 2009 | 1.634 | 1.747 | 1.574 | 1.722 | 501,285 | +0.12(+7.58%) |
Feb 23, 2009 | 1.777 | 1.813 | 1.574 | 1.601 | 388,860 | -0.14(-7.85%) |
Feb 20, 2009 | 1.741 | 1.741 | 1.492 | 1.738 | 0 | -0.04(-2.05%) |
Feb 19, 2009 | 1.904 | 1.932 | 1.680 | 1.774 | 521,929 | -0.08(-4.57%) |
Feb 18, 2009 | 2.017 | 2.017 | 1.853 | 1.859 | 331,012 | -0.14(-6.98%) |
Feb 17, 2009 | 2.092 | 2.092 | 1.971 | 1.998 | 256,923 | -0.09(-4.49%) |
Feb 13, 2009 | 2.123 | 2.123 | 2.062 | 2.092 | 0 | -0.03(-1.43%) |
Feb 12, 2009 | 2.117 | 2.123 | 2.062 | 2.123 | 209,875 | +0.00(+0.14%) |
Feb 11, 2009 | 2.104 | 2.120 | 2.074 | 2.120 | 243,894 | -0.00(-0.14%) |
Feb 10, 2009 | 2.189 | 2.189 | 2.089 | 2.123 | 420,294 | -0.07(-3.05%) |
Feb 09, 2009 | 2.208 | 2.208 | 2.165 | 2.189 | 211,352 | -0.01(-0.28%) |
Feb 06, 2009 | 2.195 | 2.195 | 2.162 | 2.195 | 264,082 | +0.03(+1.26%) |
Feb 05, 2009 | 2.150 | 2.168 | 2.092 | 2.168 | 219,794 | +0.03(+1.42%) |
Feb 04, 2009 | 2.168 | 2.168 | 2.111 | 2.138 | 279,205 | +0.00(+0.00%) |
Feb 03, 2009 | 2.132 | 2.180 | 2.111 | 2.138 | 264,128 | +0.00(+0.00%) |