Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.165 | 2.178 | 2.165 | 2.173 | 14,911 | -0.14(-6.23%) |
Apr 29, 2009 | 2.564 | 2.564 | 2.106 | 2.318 | 13,288 | -0.31(-11.94%) |
Apr 28, 2009 | 2.615 | 2.640 | 2.615 | 2.632 | 3,242 | +0.05(+1.97%) |
Apr 27, 2009 | 2.386 | 2.632 | 2.386 | 2.581 | 471 | +0.12(+4.83%) |
Apr 24, 2009 | 2.462 | 2.615 | 2.462 | 2.462 | 1,592 | +0.01(+0.35%) |
Apr 22, 2009 | 2.556 | 2.454 | 2.454 | 2.454 | 4,004 | -0.10(-3.99%) |
Apr 21, 2009 | 2.556 | 2.556 | 2.556 | 2.556 | 527 | +0.01(+0.33%) |
Apr 20, 2009 | 2.547 | 2.564 | 2.462 | 2.547 | 6,604 | -0.15(-5.66%) |
Apr 17, 2009 | 2.547 | 2.700 | 2.539 | 2.700 | 3,643 | +0.41(+17.78%) |
Apr 16, 2009 | 2.708 | 2.708 | 2.258 | 2.292 | 4,357 | -0.43(-15.89%) |
Apr 15, 2009 | 2.717 | 2.725 | 2.717 | 2.725 | 353 | +0.09(+3.55%) |
Apr 14, 2009 | 2.445 | 2.810 | 2.445 | 2.632 | 13,157 | +0.22(+9.15%) |
Apr 13, 2009 | 2.284 | 2.411 | 2.284 | 2.411 | 8,657 | +0.20(+9.23%) |
Apr 09, 2009 | 1.919 | 2.326 | 1.910 | 2.207 | 8,244 | +0.08(+4.00%) |
Apr 08, 2009 | 2.123 | 2.123 | 2.123 | 2.123 | 117 | +0.20(+10.62%) |
Apr 07, 2009 | 1.919 | 1.919 | 1.919 | 1.919 | 117 | -0.13(-6.22%) |
Apr 06, 2009 | 1.953 | 2.046 | 1.953 | 2.046 | 2,237 | +0.02(+0.84%) |
Apr 03, 2009 | 2.004 | 2.029 | 2.004 | 2.029 | 471 | +0.14(+7.18%) |
Apr 02, 2009 | 1.893 | 1.893 | 1.893 | 1.893 | 353 | -0.02(-0.89%) |
Apr 01, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 294 | -0.24(-11.00%) |
Mar 31, 2009 | 1.707 | 2.146 | 1.707 | 2.146 | 2,128 | +0.28(+14.71%) |
Mar 30, 2009 | 1.749 | 1.871 | 1.749 | 1.871 | 530 | -0.46(-19.86%) |
Mar 26, 2009 | 2.318 | 2.335 | 2.093 | 2.335 | 9,477 | +0.08(+3.38%) |
Mar 25, 2009 | 2.038 | 2.352 | 2.038 | 2.258 | 6,429 | +0.22(+10.83%) |
Mar 24, 2009 | 1.783 | 2.038 | 1.613 | 2.038 | 42,438 | +0.14(+7.62%) |
Mar 23, 2009 | 1.571 | 1.893 | 1.571 | 1.893 | 4,946 | +0.05(+2.76%) |
Mar 20, 2009 | 1.783 | 1.842 | 1.715 | 1.842 | 9,485 | +0.06(+3.33%) |
Mar 19, 2009 | 1.774 | 1.859 | 1.783 | 1.783 | 30,303 | +0.03(+1.45%) |
Mar 18, 2009 | 1.774 | 1.783 | 1.707 | 1.757 | 30,505 | +0.06(+3.50%) |
Mar 17, 2009 | 1.842 | 1.885 | 1.656 | 1.698 | 10,833 | +0.00(+0.00%) |
Mar 16, 2009 | 1.715 | 1.720 | 1.698 | 1.698 | 4,405 | -0.10(-5.66%) |
Mar 13, 2009 | 1.783 | 1.801 | 1.783 | 1.800 | 9,615 | +0.08(+4.95%) |
Mar 12, 2009 | 1.783 | 1.783 | 1.537 | 1.715 | 3,140 | -0.10(-5.61%) |
Mar 11, 2009 | 1.817 | 1.817 | 1.817 | 1.817 | 117 | +0.10(+5.94%) |
Mar 10, 2009 | 1.715 | 1.715 | 1.715 | 1.715 | 5,889 | +0.09(+5.76%) |
Mar 09, 2009 | 1.664 | 1.664 | 1.622 | 1.622 | 588 | -0.04(-2.55%) |
Mar 06, 2009 | 1.774 | 1.825 | 1.664 | 1.664 | 26,548 | -0.03(-2.00%) |
Mar 05, 2009 | 1.936 | 1.936 | 1.656 | 1.698 | 12,883 | -0.23(-11.89%) |
Mar 04, 2009 | 1.698 | 1.927 | 1.511 | 1.927 | 179,336 | +0.17(+9.66%) |
Mar 02, 2009 | 1.324 | 1.791 | 1.324 | 1.757 | 28,391 | -0.19(-9.61%) |
Feb 27, 2009 | 1.707 | 1.944 | 1.698 | 1.944 | 41,306 | +0.22(+12.80%) |
Feb 26, 2009 | 1.885 | 1.910 | 1.698 | 1.724 | 126,376 | -0.19(-9.77%) |
Feb 24, 2009 | 1.698 | 1.910 | 1.910 | 1.910 | 5,653 | +0.13(+7.14%) |
Feb 23, 2009 | 1.842 | 1.910 | 1.783 | 1.783 | 2,591 | -0.07(-3.67%) |
Feb 20, 2009 | 1.698 | 1.851 | 1.690 | 1.851 | 3,266 | +0.08(+4.81%) |
Feb 19, 2009 | 1.664 | 1.766 | 1.307 | 1.766 | 110,886 | +0.03(+1.46%) |
Feb 18, 2009 | 1.776 | 1.776 | 1.724 | 1.740 | 8,686 | -0.03(-1.44%) |
Feb 12, 2009 | 1.715 | 1.766 | 1.766 | 1.766 | 3,651 | -0.02(-0.95%) |
Feb 11, 2009 | 1.825 | 1.834 | 1.783 | 1.783 | 17,961 | -0.01(-0.47%) |
Feb 10, 2009 | 1.808 | 1.834 | 1.791 | 1.791 | 25,558 | -0.05(-2.76%) |
Feb 09, 2009 | 1.825 | 1.842 | 1.808 | 1.842 | 942 | +0.02(+0.93%) |
Feb 06, 2009 | 1.825 | 1.825 | 1.817 | 1.825 | 12,331 | +0.01(+0.47%) |
Feb 05, 2009 | 1.822 | 1.842 | 1.800 | 1.817 | 7,773 | -0.03(-1.38%) |
Feb 04, 2009 | 1.859 | 1.859 | 1.740 | 1.842 | 12,573 | -0.03(-1.36%) |
Feb 03, 2009 | 1.868 | 1.868 | 1.868 | 1.868 | 5,300 | +0.01(+0.46%) |