Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.130 | 2.140 | 2.040 | 2.080 | 246,947 | -0.06(-2.80%) |
Apr 29, 2009 | 1.990 | 2.140 | 1.990 | 2.140 | 94,154 | +0.16(+8.08%) |
Apr 28, 2009 | 2.040 | 2.050 | 1.930 | 1.980 | 137,784 | -0.09(-4.35%) |
Apr 27, 2009 | 2.120 | 2.260 | 2.030 | 2.070 | 144,819 | -0.09(-4.17%) |
Apr 24, 2009 | 2.120 | 2.210 | 2.090 | 2.160 | 183,660 | +0.06(+2.86%) |
Apr 23, 2009 | 2.390 | 2.390 | 2.100 | 2.100 | 137,515 | -0.11(-4.98%) |
Apr 22, 2009 | 2.220 | 2.250 | 2.170 | 2.210 | 263,257 | -0.06(-2.64%) |
Apr 21, 2009 | 2.230 | 2.370 | 2.200 | 2.270 | 156,787 | +0.04(+1.79%) |
Apr 20, 2009 | 2.140 | 2.380 | 2.140 | 2.230 | 370,376 | +0.05(+2.29%) |
Apr 17, 2009 | 2.260 | 2.280 | 2.160 | 2.180 | 159,371 | -0.07(-3.11%) |
Apr 16, 2009 | 2.200 | 2.260 | 2.060 | 2.250 | 192,285 | +0.08(+3.69%) |
Apr 15, 2009 | 2.160 | 2.260 | 2.080 | 2.170 | 169,054 | +0.00(+0.00%) |
Apr 14, 2009 | 2.530 | 2.600 | 2.160 | 2.170 | 376,935 | -0.37(-14.57%) |
Apr 13, 2009 | 2.660 | 2.710 | 2.530 | 2.540 | 171,734 | -0.17(-6.27%) |
Apr 09, 2009 | 2.680 | 2.730 | 2.580 | 2.710 | 176,110 | +0.09(+3.44%) |
Apr 08, 2009 | 2.560 | 2.620 | 2.540 | 2.620 | 51,135 | +0.07(+2.75%) |
Apr 07, 2009 | 2.560 | 2.630 | 2.500 | 2.550 | 108,905 | -0.04(-1.54%) |
Apr 06, 2009 | 2.540 | 2.600 | 2.520 | 2.590 | 182,755 | +0.05(+1.97%) |
Apr 03, 2009 | 2.600 | 2.600 | 2.430 | 2.540 | 221,013 | -0.06(-2.31%) |
Apr 02, 2009 | 2.380 | 2.610 | 2.330 | 2.600 | 242,838 | +0.19(+7.88%) |
Apr 01, 2009 | 2.320 | 2.570 | 2.300 | 2.410 | 302,742 | +0.05(+2.12%) |
Mar 31, 2009 | 2.340 | 2.430 | 2.270 | 2.360 | 527,502 | +0.06(+2.61%) |
Mar 30, 2009 | 2.470 | 2.512 | 2.230 | 2.300 | 192,055 | -0.38(-14.18%) |
Mar 26, 2009 | 2.570 | 2.680 | 2.300 | 2.680 | 325,820 | +0.11(+4.28%) |
Mar 25, 2009 | 2.530 | 2.590 | 2.370 | 2.570 | 283,959 | +0.08(+3.21%) |
Mar 24, 2009 | 2.520 | 2.560 | 2.250 | 2.490 | 319,224 | -0.04(-1.58%) |
Mar 23, 2009 | 2.430 | 2.550 | 2.280 | 2.530 | 199,552 | +0.27(+11.95%) |
Mar 20, 2009 | 2.380 | 2.400 | 2.170 | 2.260 | 279,423 | -0.11(-4.64%) |
Mar 19, 2009 | 2.310 | 2.370 | 2.120 | 2.370 | 175,938 | +0.06(+2.60%) |
Mar 18, 2009 | 2.150 | 2.320 | 1.970 | 2.310 | 180,759 | +0.16(+7.44%) |
Mar 17, 2009 | 1.970 | 2.150 | 1.920 | 2.150 | 205,570 | +0.17(+8.59%) |
Mar 16, 2009 | 2.020 | 2.040 | 1.900 | 1.980 | 161,668 | -0.03(-1.49%) |
Mar 13, 2009 | 2.020 | 2.100 | 2.000 | 2.010 | 180,195 | -0.01(-0.50%) |
Mar 12, 2009 | 2.020 | 2.110 | 1.930 | 2.020 | 234,229 | +0.04(+2.02%) |
Mar 11, 2009 | 1.780 | 2.030 | 1.780 | 1.980 | 192,074 | +0.03(+1.54%) |
Mar 10, 2009 | 1.810 | 2.060 | 1.810 | 1.950 | 452,258 | +0.02(+1.04%) |
Mar 09, 2009 | 2.090 | 2.140 | 1.870 | 1.930 | 236,463 | -0.19(-8.96%) |
Mar 06, 2009 | 1.720 | 2.150 | 1.700 | 2.120 | 313,634 | +0.42(+24.71%) |
Mar 05, 2009 | 1.730 | 1.830 | 1.700 | 1.700 | 269,380 | -0.07(-3.95%) |
Mar 04, 2009 | 1.760 | 1.790 | 1.720 | 1.770 | 76,319 | +0.05(+2.91%) |
Mar 02, 2009 | 1.730 | 1.810 | 1.680 | 1.720 | 403,071 | -0.03(-1.71%) |
Feb 27, 2009 | 1.990 | 2.030 | 1.750 | 1.750 | 279,075 | -0.21(-10.71%) |
Feb 26, 2009 | 2.200 | 2.240 | 1.960 | 1.960 | 327,351 | -0.22(-10.09%) |
Feb 25, 2009 | 2.300 | 2.420 | 2.160 | 2.180 | 286,782 | -0.13(-5.63%) |
Feb 24, 2009 | 2.270 | 2.370 | 2.220 | 2.310 | 327,684 | +0.06(+2.67%) |
Feb 23, 2009 | 2.160 | 2.330 | 2.160 | 2.250 | 328,501 | +0.10(+4.65%) |
Feb 20, 2009 | 2.140 | 2.190 | 2.050 | 2.150 | 264,847 | -0.01(-0.46%) |
Feb 19, 2009 | 2.170 | 2.320 | 2.160 | 2.160 | 125,473 | -0.07(-3.14%) |
Feb 18, 2009 | 2.420 | 2.420 | 2.200 | 2.230 | 270,243 | -0.15(-6.30%) |
Feb 17, 2009 | 2.540 | 2.550 | 2.300 | 2.380 | 602,850 | -0.10(-4.03%) |
Feb 13, 2009 | 2.370 | 2.550 | 2.330 | 2.480 | 394,062 | +0.12(+5.08%) |
Feb 12, 2009 | 2.340 | 2.500 | 2.120 | 2.360 | 788,339 | +0.20(+9.26%) |
Feb 11, 2009 | 2.140 | 2.300 | 2.090 | 2.160 | 233,061 | +0.03(+1.41%) |
Feb 10, 2009 | 2.310 | 2.390 | 2.120 | 2.130 | 227,595 | -0.20(-8.58%) |
Feb 09, 2009 | 2.400 | 2.400 | 2.290 | 2.330 | 153,251 | -0.04(-1.69%) |
Feb 06, 2009 | 2.380 | 2.400 | 2.260 | 2.370 | 172,811 | -0.02(-0.84%) |
Feb 05, 2009 | 2.260 | 2.430 | 2.190 | 2.390 | 130,057 | +0.11(+4.82%) |
Feb 04, 2009 | 2.340 | 2.410 | 2.220 | 2.280 | 223,540 | -0.05(-2.15%) |
Feb 03, 2009 | 2.300 | 2.370 | 2.080 | 2.330 | 315,260 | +0.14(+6.39%) |