Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.850 | 2.890 | 2.750 | 2.750 | 1,058,716 | -0.05(-1.79%) |
Apr 29, 2009 | 2.610 | 2.900 | 2.610 | 2.800 | 322,503 | +0.22(+8.53%) |
Apr 28, 2009 | 2.500 | 2.630 | 2.470 | 2.580 | 138,798 | +0.04(+1.57%) |
Apr 27, 2009 | 2.620 | 2.640 | 2.490 | 2.540 | 253,808 | -0.16(-5.93%) |
Apr 24, 2009 | 2.710 | 2.750 | 2.610 | 2.700 | 221,660 | +0.03(+1.12%) |
Apr 23, 2009 | 2.730 | 2.750 | 2.480 | 2.670 | 1,017,784 | -0.06(-2.20%) |
Apr 22, 2009 | 2.610 | 2.867 | 2.610 | 2.730 | 219,487 | -0.07(-2.50%) |
Apr 21, 2009 | 2.590 | 2.820 | 2.520 | 2.800 | 170,765 | +0.20(+7.69%) |
Apr 20, 2009 | 2.690 | 2.820 | 2.540 | 2.600 | 243,082 | -0.20(-7.14%) |
Apr 17, 2009 | 2.950 | 2.950 | 2.780 | 2.800 | 310,623 | -0.13(-4.44%) |
Apr 16, 2009 | 2.940 | 2.970 | 2.830 | 2.930 | 308,680 | +0.03(+1.03%) |
Apr 15, 2009 | 2.750 | 2.910 | 2.610 | 2.900 | 220,321 | +0.13(+4.69%) |
Apr 14, 2009 | 2.940 | 2.940 | 2.750 | 2.770 | 430,680 | -0.23(-7.67%) |
Apr 13, 2009 | 2.910 | 3.080 | 2.740 | 3.000 | 306,003 | -0.15(-4.76%) |
Apr 09, 2009 | 2.950 | 3.180 | 2.820 | 3.150 | 670,516 | +0.24(+8.25%) |
Apr 08, 2009 | 2.690 | 2.920 | 2.680 | 2.910 | 282,614 | +0.25(+9.40%) |
Apr 07, 2009 | 2.740 | 2.790 | 2.640 | 2.660 | 273,344 | -0.11(-3.97%) |
Apr 06, 2009 | 2.820 | 2.850 | 2.580 | 2.770 | 270,705 | -0.05(-1.77%) |
Apr 03, 2009 | 2.670 | 2.830 | 2.600 | 2.820 | 555,476 | +0.22(+8.46%) |
Apr 02, 2009 | 2.450 | 2.780 | 2.420 | 2.600 | 673,319 | +0.22(+9.24%) |
Apr 01, 2009 | 2.260 | 2.440 | 2.200 | 2.380 | 146,732 | +0.06(+2.59%) |
Mar 31, 2009 | 2.280 | 2.350 | 2.190 | 2.320 | 147,219 | +0.08(+3.57%) |
Mar 30, 2009 | 2.050 | 2.260 | 1.980 | 2.240 | 190,775 | -0.09(-3.86%) |
Mar 26, 2009 | 2.320 | 2.350 | 2.230 | 2.330 | 282,835 | +0.03(+1.30%) |
Mar 25, 2009 | 2.130 | 2.300 | 2.130 | 2.300 | 336,742 | +0.19(+9.00%) |
Mar 24, 2009 | 2.110 | 2.180 | 2.060 | 2.110 | 159,948 | -0.04(-1.86%) |
Mar 23, 2009 | 2.000 | 2.160 | 1.910 | 2.150 | 312,447 | +0.27(+14.36%) |
Mar 20, 2009 | 1.920 | 2.010 | 1.860 | 1.880 | 401,549 | -0.01(-0.53%) |
Mar 19, 2009 | 1.940 | 1.970 | 1.880 | 1.890 | 211,666 | -0.01(-0.53%) |
Mar 18, 2009 | 1.760 | 1.900 | 1.700 | 1.900 | 386,993 | +0.12(+6.74%) |
Mar 17, 2009 | 1.780 | 1.800 | 1.710 | 1.780 | 220,757 | +0.03(+1.71%) |
Mar 16, 2009 | 1.740 | 1.800 | 1.690 | 1.750 | 183,835 | +0.04(+2.34%) |
Mar 13, 2009 | 1.750 | 1.760 | 1.670 | 1.710 | 138,685 | -0.03(-1.72%) |
Mar 12, 2009 | 1.580 | 1.780 | 1.560 | 1.740 | 279,009 | +0.15(+9.43%) |
Mar 11, 2009 | 1.730 | 1.810 | 1.580 | 1.590 | 196,424 | -0.13(-7.56%) |
Mar 10, 2009 | 1.580 | 1.720 | 1.540 | 1.720 | 408,308 | +0.18(+11.69%) |
Mar 09, 2009 | 1.550 | 1.580 | 1.520 | 1.540 | 142,764 | -0.03(-1.91%) |
Mar 06, 2009 | 1.510 | 1.600 | 1.510 | 1.570 | 148,127 | +0.09(+6.08%) |
Mar 05, 2009 | 1.560 | 1.570 | 1.470 | 1.480 | 160,037 | -0.07(-4.52%) |
Mar 04, 2009 | 1.540 | 1.570 | 1.460 | 1.550 | 333,816 | +0.03(+1.97%) |
Mar 02, 2009 | 1.540 | 1.580 | 1.520 | 1.520 | 161,247 | -0.07(-4.40%) |
Feb 27, 2009 | 1.550 | 1.640 | 1.550 | 1.590 | 195,662 | +0.02(+1.27%) |
Feb 26, 2009 | 1.560 | 1.620 | 1.520 | 1.570 | 153,060 | +0.03(+1.95%) |
Feb 25, 2009 | 1.660 | 1.660 | 1.530 | 1.540 | 159,627 | -0.13(-7.78%) |
Feb 24, 2009 | 1.480 | 1.690 | 1.480 | 1.670 | 232,844 | +0.14(+9.15%) |
Feb 23, 2009 | 1.540 | 1.600 | 1.510 | 1.530 | 180,272 | +0.01(+0.66%) |
Feb 20, 2009 | 1.460 | 1.550 | 1.460 | 1.520 | 132,873 | +0.02(+1.33%) |
Feb 19, 2009 | 1.490 | 1.530 | 1.470 | 1.500 | 111,755 | +0.03(+2.04%) |
Feb 18, 2009 | 1.500 | 1.550 | 1.460 | 1.470 | 141,743 | -0.04(-2.65%) |
Feb 17, 2009 | 1.590 | 1.590 | 1.510 | 1.510 | 145,833 | -0.12(-7.36%) |
Feb 13, 2009 | 1.600 | 1.650 | 1.580 | 1.630 | 108,812 | +0.04(+2.52%) |
Feb 12, 2009 | 1.570 | 1.640 | 1.570 | 1.590 | 64,742 | -0.04(-2.45%) |
Feb 11, 2009 | 1.650 | 1.650 | 1.610 | 1.630 | 61,403 | -0.01(-0.61%) |
Feb 10, 2009 | 1.650 | 1.670 | 1.610 | 1.640 | 124,705 | -0.02(-1.20%) |
Feb 09, 2009 | 1.630 | 1.700 | 1.630 | 1.660 | 144,453 | -0.01(-0.60%) |
Feb 06, 2009 | 1.680 | 1.690 | 1.550 | 1.670 | 203,319 | +0.03(+1.83%) |
Feb 05, 2009 | 1.650 | 1.710 | 1.610 | 1.640 | 167,252 | +0.03(+1.86%) |
Feb 04, 2009 | 1.650 | 1.740 | 1.610 | 1.610 | 165,468 | -0.05(-3.01%) |
Feb 03, 2009 | 1.720 | 1.750 | 1.650 | 1.660 | 127,902 | -0.04(-2.35%) |