Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.196 | 2.215 | 2.127 | 2.204 | 634,476 | -0.02(-1.09%) |
Apr 29, 2009 | 2.320 | 2.320 | 2.020 | 2.228 | 333,469 | -0.02(-0.79%) |
Apr 28, 2009 | 2.259 | 2.259 | 2.162 | 2.246 | 402,931 | +0.01(+0.51%) |
Apr 27, 2009 | 2.168 | 2.292 | 2.129 | 2.234 | 339,503 | +0.06(+2.98%) |
Apr 24, 2009 | 1.962 | 2.178 | 1.953 | 2.170 | 775,802 | +0.23(+11.67%) |
Apr 23, 2009 | 1.937 | 1.983 | 1.858 | 1.943 | 473,415 | +0.03(+1.56%) |
Apr 22, 2009 | 2.000 | 2.000 | 1.866 | 1.913 | 501,561 | -0.08(-3.81%) |
Apr 21, 2009 | 1.903 | 2.012 | 1.903 | 1.989 | 428,129 | +0.08(+4.05%) |
Apr 20, 2009 | 2.131 | 2.139 | 1.889 | 1.911 | 381,567 | -0.21(-9.89%) |
Apr 17, 2009 | 2.115 | 2.226 | 2.115 | 2.121 | 443,175 | -0.00(-0.15%) |
Apr 16, 2009 | 2.096 | 2.146 | 2.050 | 2.125 | 438,665 | +0.07(+3.46%) |
Apr 15, 2009 | 2.105 | 2.123 | 2.034 | 2.054 | 282,844 | -0.06(-2.97%) |
Apr 14, 2009 | 2.186 | 2.192 | 2.105 | 2.116 | 236,760 | -0.07(-3.18%) |
Apr 13, 2009 | 2.168 | 2.221 | 2.168 | 2.186 | 145,532 | -0.03(-1.53%) |
Apr 09, 2009 | 2.207 | 2.220 | 2.165 | 2.220 | 144,181 | +0.07(+3.23%) |
Apr 08, 2009 | 2.125 | 2.155 | 2.102 | 2.150 | 71,226 | +0.01(+0.53%) |
Apr 07, 2009 | 2.173 | 2.186 | 2.131 | 2.139 | 154,148 | -0.03(-1.56%) |
Apr 06, 2009 | 2.167 | 2.197 | 2.154 | 2.173 | 95,155 | -0.03(-1.25%) |
Apr 03, 2009 | 2.212 | 2.223 | 2.189 | 2.200 | 86,644 | -0.01(-0.66%) |
Apr 02, 2009 | 2.244 | 2.262 | 2.179 | 2.215 | 224,570 | -0.02(-0.94%) |
Apr 01, 2009 | 2.099 | 2.241 | 2.084 | 2.236 | 225,517 | +0.10(+4.84%) |
Mar 31, 2009 | 2.230 | 2.236 | 2.100 | 2.133 | 368,120 | -0.06(-2.94%) |
Mar 30, 2009 | 2.207 | 2.260 | 2.155 | 2.197 | 764,653 | -0.06(-2.86%) |
Mar 26, 2009 | 2.207 | 2.294 | 2.198 | 2.262 | 861,418 | +0.06(+2.71%) |
Mar 25, 2009 | 2.209 | 2.276 | 2.179 | 2.202 | 813,797 | -0.00(-0.01%) |
Mar 24, 2009 | 2.271 | 2.276 | 2.194 | 2.202 | 581,020 | -0.06(-2.63%) |
Mar 23, 2009 | 2.260 | 2.268 | 2.247 | 2.262 | 546,010 | +0.06(+2.86%) |
Mar 20, 2009 | 2.217 | 2.292 | 2.163 | 2.199 | 850,095 | +0.08(+3.83%) |
Mar 19, 2009 | 2.192 | 2.236 | 2.091 | 2.118 | 630,747 | -0.02(-0.85%) |
Mar 18, 2009 | 2.209 | 2.260 | 1.962 | 2.136 | 2,623,044 | -0.08(-3.43%) |
Mar 17, 2009 | 2.078 | 2.225 | 2.078 | 2.212 | 1,279,594 | +0.12(+5.63%) |
Mar 16, 2009 | 1.995 | 2.165 | 1.994 | 2.094 | 796,949 | +0.13(+6.75%) |
Mar 13, 2009 | 1.936 | 2.062 | 1.895 | 1.962 | 0 | +0.09(+4.83%) |
Mar 12, 2009 | 1.797 | 1.871 | 1.750 | 1.871 | 1,402,852 | +0.09(+5.08%) |
Mar 11, 2009 | 1.655 | 1.807 | 1.610 | 1.781 | 1,499,332 | +0.13(+7.71%) |
Mar 10, 2009 | 1.611 | 1.760 | 1.577 | 1.653 | 1,911,183 | +0.09(+5.57%) |
Mar 09, 2009 | 1.456 | 1.595 | 1.456 | 1.566 | 1,784,432 | +0.09(+6.01%) |
Mar 06, 2009 | 1.388 | 1.560 | 1.384 | 1.477 | 0 | +0.30(+25.17%) |
Mar 05, 2009 | 1.367 | 1.416 | 1.154 | 1.180 | 1,994,539 | -0.21(-15.00%) |
Mar 04, 2009 | 1.558 | 1.582 | 1.342 | 1.388 | 2,221,562 | -0.29(-17.39%) |
Mar 02, 2009 | 1.863 | 1.873 | 1.656 | 1.681 | 780,987 | -0.20(-10.41%) |
Feb 27, 2009 | 1.874 | 1.919 | 1.813 | 1.876 | 0 | +0.01(+0.43%) |
Feb 26, 2009 | 1.963 | 1.980 | 1.844 | 1.868 | 780,274 | -0.09(-4.58%) |
Feb 25, 2009 | 2.100 | 2.100 | 1.953 | 1.957 | 644,133 | -0.15(-7.30%) |
Feb 24, 2009 | 2.146 | 2.146 | 1.890 | 2.112 | 5,812,335 | +0.00(+0.15%) |
Feb 23, 2009 | 2.144 | 2.152 | 2.066 | 2.108 | 9,515,769 | -0.03(-1.51%) |
Feb 20, 2009 | 2.116 | 2.155 | 2.099 | 2.141 | 313,753 | +0.00(+0.08%) |
Feb 19, 2009 | 2.188 | 2.228 | 2.137 | 2.139 | 527,546 | -0.06(-2.57%) |
Feb 18, 2009 | 2.265 | 2.309 | 2.179 | 2.196 | 860,365 | -0.08(-3.68%) |
Feb 17, 2009 | 2.204 | 2.289 | 2.204 | 2.280 | 254,624 | +0.05(+2.10%) |
Feb 13, 2009 | 2.273 | 2.279 | 2.200 | 2.233 | 223,213 | -0.03(-1.21%) |
Feb 12, 2009 | 2.225 | 2.273 | 2.179 | 2.260 | 263,717 | +0.09(+3.93%) |
Feb 11, 2009 | 2.196 | 2.212 | 2.141 | 2.175 | 258,006 | +0.01(+0.30%) |
Feb 10, 2009 | 2.189 | 2.220 | 2.137 | 2.168 | 141,165 | -0.01(-0.44%) |
Feb 09, 2009 | 2.188 | 2.213 | 2.165 | 2.178 | 130,542 | +0.02(+0.82%) |
Feb 06, 2009 | 2.199 | 2.228 | 2.120 | 2.160 | 219,905 | +0.01(+0.45%) |
Feb 05, 2009 | 2.260 | 2.260 | 2.150 | 2.150 | 330,013 | -0.07(-3.13%) |
Feb 04, 2009 | 2.228 | 2.257 | 2.157 | 2.220 | 336,406 | -0.05(-2.07%) |
Feb 03, 2009 | 2.125 | 2.297 | 2.125 | 2.267 | 399,784 | +0.17(+8.00%) |