Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.169 | 2.182 | 2.169 | 2.178 | 14,880 | -0.14(-6.23%) |
Apr 29, 2009 | 2.569 | 2.569 | 2.110 | 2.323 | 13,261 | -0.31(-11.94%) |
Apr 28, 2009 | 2.620 | 2.646 | 2.620 | 2.637 | 3,235 | +0.05(+1.97%) |
Apr 27, 2009 | 2.391 | 2.637 | 2.391 | 2.586 | 470 | +0.12(+4.83%) |
Apr 24, 2009 | 2.467 | 2.620 | 2.467 | 2.467 | 1,589 | +0.01(+0.35%) |
Apr 22, 2009 | 2.561 | 2.459 | 2.459 | 2.459 | 3,996 | -0.10(-3.99%) |
Apr 21, 2009 | 2.561 | 2.561 | 2.561 | 2.561 | 526 | +0.01(+0.33%) |
Apr 20, 2009 | 2.552 | 2.569 | 2.467 | 2.552 | 6,590 | -0.15(-5.66%) |
Apr 17, 2009 | 2.552 | 2.705 | 2.544 | 2.705 | 3,635 | +0.41(+17.78%) |
Apr 16, 2009 | 2.714 | 2.714 | 2.263 | 2.297 | 4,349 | -0.43(-15.89%) |
Apr 15, 2009 | 2.722 | 2.731 | 2.722 | 2.731 | 352 | +0.09(+3.55%) |
Apr 14, 2009 | 2.450 | 2.816 | 2.450 | 2.637 | 13,130 | +0.22(+9.15%) |
Apr 13, 2009 | 2.289 | 2.416 | 2.289 | 2.416 | 8,639 | +0.20(+9.23%) |
Apr 09, 2009 | 1.923 | 2.331 | 1.914 | 2.212 | 8,227 | +0.09(+4.00%) |
Apr 08, 2009 | 2.127 | 2.127 | 2.127 | 2.127 | 117 | +0.20(+10.62%) |
Apr 07, 2009 | 1.923 | 1.923 | 1.923 | 1.923 | 117 | -0.13(-6.22%) |
Apr 06, 2009 | 1.957 | 2.050 | 1.957 | 2.050 | 2,233 | +0.02(+0.84%) |
Apr 03, 2009 | 2.008 | 2.033 | 2.008 | 2.033 | 470 | +0.14(+7.18%) |
Apr 02, 2009 | 1.897 | 1.897 | 1.897 | 1.897 | 352 | -0.02(-0.89%) |
Apr 01, 2009 | 1.914 | 1.914 | 1.914 | 1.914 | 293 | -0.24(-11.00%) |
Mar 31, 2009 | 1.710 | 2.151 | 1.710 | 2.151 | 2,123 | +0.28(+14.71%) |
Mar 30, 2009 | 1.753 | 1.875 | 1.753 | 1.875 | 528 | -0.46(-19.86%) |
Mar 26, 2009 | 2.323 | 2.340 | 2.097 | 2.340 | 9,458 | +0.08(+3.38%) |
Mar 25, 2009 | 2.042 | 2.357 | 2.042 | 2.263 | 6,416 | +0.22(+10.83%) |
Mar 24, 2009 | 1.787 | 2.042 | 1.616 | 2.042 | 42,351 | +0.14(+7.62%) |
Mar 23, 2009 | 1.574 | 1.897 | 1.574 | 1.897 | 4,936 | +0.05(+2.76%) |
Mar 20, 2009 | 1.787 | 1.846 | 1.719 | 1.846 | 9,465 | +0.06(+3.33%) |
Mar 19, 2009 | 1.778 | 1.863 | 1.787 | 1.787 | 30,241 | +0.03(+1.45%) |
Mar 18, 2009 | 1.778 | 1.787 | 1.710 | 1.761 | 30,443 | +0.06(+3.50%) |
Mar 17, 2009 | 1.846 | 1.889 | 1.659 | 1.702 | 10,811 | +0.00(+0.00%) |
Mar 16, 2009 | 1.719 | 1.723 | 1.702 | 1.702 | 4,396 | -0.10(-5.66%) |
Mar 13, 2009 | 1.787 | 1.804 | 1.787 | 1.804 | 9,596 | +0.09(+4.95%) |
Mar 12, 2009 | 1.787 | 1.787 | 1.540 | 1.719 | 3,133 | -0.10(-5.61%) |
Mar 11, 2009 | 1.821 | 1.821 | 1.821 | 1.821 | 117 | +0.10(+5.94%) |
Mar 10, 2009 | 1.719 | 1.719 | 1.719 | 1.719 | 5,877 | +0.09(+5.76%) |
Mar 09, 2009 | 1.667 | 1.667 | 1.625 | 1.625 | 587 | -0.04(-2.55%) |
Mar 06, 2009 | 1.778 | 1.829 | 1.667 | 1.667 | 26,493 | -0.03(-2.00%) |
Mar 05, 2009 | 1.940 | 1.940 | 1.659 | 1.702 | 12,856 | -0.23(-11.89%) |
Mar 04, 2009 | 1.702 | 1.931 | 1.514 | 1.931 | 178,968 | +0.17(+9.66%) |
Mar 02, 2009 | 1.327 | 1.795 | 1.327 | 1.761 | 28,333 | -0.19(-9.61%) |
Feb 27, 2009 | 1.710 | 1.948 | 1.702 | 1.948 | 41,221 | +0.22(+12.80%) |
Feb 26, 2009 | 1.889 | 1.914 | 1.702 | 1.727 | 126,117 | -0.19(-9.77%) |
Feb 24, 2009 | 1.702 | 1.914 | 1.914 | 1.914 | 5,641 | +0.13(+7.14%) |
Feb 23, 2009 | 1.846 | 1.914 | 1.787 | 1.787 | 2,585 | -0.07(-3.67%) |
Feb 20, 2009 | 1.702 | 1.855 | 1.693 | 1.855 | 3,259 | +0.09(+4.81%) |
Feb 19, 2009 | 1.667 | 1.770 | 1.310 | 1.770 | 110,659 | +0.03(+1.46%) |
Feb 18, 2009 | 1.780 | 1.780 | 1.727 | 1.744 | 8,668 | -0.03(-1.44%) |
Feb 12, 2009 | 1.719 | 1.770 | 1.770 | 1.770 | 3,643 | -0.02(-0.95%) |
Feb 11, 2009 | 1.829 | 1.838 | 1.787 | 1.787 | 17,925 | -0.01(-0.47%) |
Feb 10, 2009 | 1.812 | 1.838 | 1.795 | 1.795 | 25,506 | -0.05(-2.77%) |
Feb 09, 2009 | 1.829 | 1.846 | 1.812 | 1.846 | 940 | +0.02(+0.93%) |
Feb 06, 2009 | 1.829 | 1.829 | 1.821 | 1.829 | 12,306 | +0.01(+0.47%) |
Feb 05, 2009 | 1.826 | 1.846 | 1.804 | 1.821 | 7,757 | -0.03(-1.38%) |
Feb 04, 2009 | 1.863 | 1.863 | 1.744 | 1.846 | 12,547 | -0.03(-1.36%) |
Feb 03, 2009 | 1.872 | 1.872 | 1.872 | 1.872 | 5,289 | +0.01(+0.46%) |