Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.070 | 2.080 | 1.970 | 2.080 | 4,283 | +0.01(+0.48%) |
Apr 29, 2009 | 2.060 | 2.070 | 1.910 | 2.070 | 3,400 | +0.02(+0.91%) |
Apr 28, 2009 | 2.040 | 2.070 | 1.970 | 2.051 | 1,410 | +0.00(+0.06%) |
Apr 27, 2009 | 1.990 | 2.080 | 1.890 | 2.050 | 9,965 | +0.01(+0.49%) |
Apr 24, 2009 | 2.040 | 2.040 | 2.000 | 2.040 | 1,100 | +0.02(+0.99%) |
Apr 23, 2009 | 2.010 | 2.080 | 2.000 | 2.020 | 14,845 | -0.06(-2.88%) |
Apr 22, 2009 | 2.100 | 2.100 | 2.050 | 2.080 | 8,284 | +0.00(+0.00%) |
Apr 21, 2009 | 2.000 | 2.090 | 2.000 | 2.080 | 21,620 | +0.08(+4.00%) |
Apr 20, 2009 | 2.000 | 2.010 | 1.900 | 2.000 | 8,900 | +0.02(+1.01%) |
Apr 17, 2009 | 1.890 | 1.990 | 1.890 | 1.980 | 4,725 | +0.01(+0.51%) |
Apr 16, 2009 | 1.960 | 1.970 | 1.860 | 1.970 | 3,515 | +0.03(+1.80%) |
Apr 15, 2009 | 1.930 | 1.950 | 1.930 | 1.935 | 5,850 | +0.03(+1.32%) |
Apr 14, 2009 | 1.940 | 1.940 | 1.750 | 1.910 | 1,360 | +0.02(+1.06%) |
Apr 13, 2009 | 1.740 | 1.940 | 1.740 | 1.890 | 1,410 | -0.01(-0.53%) |
Apr 09, 2009 | 1.720 | 1.900 | 1.700 | 1.900 | 17,366 | +0.02(+1.06%) |
Apr 08, 2009 | 1.800 | 1.900 | 1.750 | 1.880 | 3,295 | -0.03(-1.57%) |
Apr 07, 2009 | 1.830 | 1.930 | 1.640 | 1.910 | 1,375 | -0.01(-0.52%) |
Apr 06, 2009 | 1.850 | 1.970 | 1.624 | 1.920 | 11,500 | -0.03(-1.54%) |
Apr 03, 2009 | 2.100 | 2.100 | 1.930 | 1.950 | 7,025 | -0.11(-5.34%) |
Apr 02, 2009 | 2.140 | 2.140 | 1.870 | 2.060 | 11,893 | -0.04(-1.90%) |
Apr 01, 2009 | 2.070 | 2.150 | 1.880 | 2.100 | 29,116 | +0.09(+4.48%) |
Mar 31, 2009 | 1.960 | 2.030 | 1.910 | 2.010 | 4,625 | +0.15(+8.06%) |
Mar 30, 2009 | 2.000 | 2.080 | 1.860 | 1.860 | 8,570 | -0.26(-12.26%) |
Mar 26, 2009 | 2.120 | 2.120 | 2.040 | 2.120 | 3,687 | +0.03(+1.44%) |
Mar 25, 2009 | 2.080 | 2.100 | 2.009 | 2.090 | 10,733 | +0.01(+0.48%) |
Mar 24, 2009 | 2.000 | 2.080 | 1.913 | 2.080 | 11,826 | +0.08(+4.00%) |
Mar 23, 2009 | 2.000 | 2.000 | 1.910 | 2.000 | 5,250 | +0.00(+0.00%) |
Mar 20, 2009 | 1.860 | 2.070 | 1.860 | 2.000 | 5,400 | +0.03(+1.52%) |
Mar 19, 2009 | 2.100 | 2.100 | 1.880 | 1.970 | 3,780 | -0.13(-6.19%) |
Mar 18, 2009 | 2.050 | 2.140 | 1.930 | 2.100 | 18,992 | +0.05(+2.44%) |
Mar 17, 2009 | 2.190 | 2.190 | 1.920 | 2.050 | 21,974 | +0.07(+3.54%) |
Mar 16, 2009 | 1.990 | 1.990 | 1.830 | 1.980 | 1,126 | +0.08(+4.21%) |
Mar 13, 2009 | 1.500 | 2.090 | 1.500 | 1.900 | 27,961 | -0.16(-7.77%) |
Mar 12, 2009 | 2.100 | 2.100 | 1.900 | 2.060 | 11,882 | +0.09(+4.57%) |
Mar 11, 2009 | 1.950 | 2.040 | 1.820 | 1.970 | 5,002 | +0.07(+3.68%) |
Mar 10, 2009 | 2.100 | 2.100 | 1.900 | 1.900 | 4,642 | -0.05(-2.56%) |
Mar 09, 2009 | 2.190 | 2.200 | 1.900 | 1.950 | 9,790 | +0.00(+0.01%) |
Mar 06, 2009 | 2.000 | 2.244 | 1.930 | 1.950 | 51,586 | +0.02(+1.03%) |
Mar 05, 2009 | 1.890 | 1.950 | 1.820 | 1.930 | 8,176 | +0.11(+6.28%) |
Mar 04, 2009 | 1.800 | 1.880 | 1.800 | 1.816 | 4,360 | -0.08(-4.42%) |
Mar 02, 2009 | 1.780 | 1.950 | 1.650 | 1.900 | 4,964 | -0.05(-2.56%) |
Feb 27, 2009 | 1.950 | 1.950 | 1.770 | 1.950 | 1,300 | +0.02(+1.04%) |
Feb 26, 2009 | 1.900 | 1.940 | 1.780 | 1.930 | 2,500 | +0.03(+1.58%) |
Feb 25, 2009 | 1.880 | 1.900 | 1.850 | 1.900 | 8,696 | +0.02(+1.06%) |
Feb 24, 2009 | 1.870 | 1.880 | 1.830 | 1.880 | 2,219 | -0.05(-2.59%) |
Feb 23, 2009 | 1.930 | 1.930 | 1.770 | 1.930 | 950 | +0.14(+7.82%) |
Feb 20, 2009 | 1.770 | 1.800 | 1.770 | 1.790 | 2,600 | -0.10(-5.29%) |
Feb 19, 2009 | 1.910 | 1.950 | 1.887 | 1.890 | 35,005 | -0.02(-1.04%) |
Feb 18, 2009 | 1.910 | 1.910 | 1.810 | 1.910 | 6,098 | -0.00(-0.01%) |
Feb 17, 2009 | 1.840 | 1.910 | 1.764 | 1.910 | 7,400 | +0.09(+4.92%) |
Feb 13, 2009 | 1.850 | 1.950 | 1.710 | 1.820 | 15,358 | -0.03(-1.60%) |
Feb 12, 2009 | 1.810 | 1.950 | 1.480 | 1.850 | 88,703 | +0.35(+23.33%) |
Feb 11, 2009 | 1.500 | 1.500 | 1.410 | 1.500 | 10,285 | +0.00(+0.00%) |
Feb 10, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | +0.00(+0.00%) |
Feb 09, 2009 | 1.410 | 1.500 | 1.410 | 1.500 | 3,050 | +0.00(+0.00%) |
Feb 06, 2009 | 1.490 | 1.500 | 1.410 | 1.500 | 20,333 | +0.00(+0.00%) |
Feb 05, 2009 | 1.500 | 1.500 | 1.440 | 1.500 | 550 | +0.00(+0.00%) |
Feb 04, 2009 | 1.500 | 1.500 | 1.375 | 1.500 | 579 | +0.02(+1.35%) |
Feb 03, 2009 | 1.500 | 1.500 | 1.350 | 1.480 | 500 | -0.02(-1.33%) |