Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.280 | 2.300 | 2.000 | 2.210 | 13,306 | +0.01(+0.45%) |
Apr 29, 2009 | 2.190 | 2.240 | 2.140 | 2.200 | 33,822 | +0.06(+2.80%) |
Apr 28, 2009 | 2.060 | 2.190 | 1.962 | 2.140 | 19,908 | +0.15(+7.54%) |
Apr 27, 2009 | 2.010 | 2.020 | 1.970 | 1.990 | 6,170 | +0.05(+2.57%) |
Apr 24, 2009 | 1.960 | 1.990 | 1.940 | 1.940 | 7,680 | +0.06(+3.20%) |
Apr 23, 2009 | 1.990 | 1.990 | 1.686 | 1.880 | 16,301 | -0.20(-9.62%) |
Apr 22, 2009 | 1.970 | 2.150 | 1.970 | 2.080 | 22,779 | +0.10(+5.05%) |
Apr 21, 2009 | 1.980 | 2.000 | 1.760 | 1.980 | 18,425 | +0.12(+6.45%) |
Apr 20, 2009 | 2.170 | 2.170 | 1.850 | 1.860 | 27,867 | +0.26(+16.25%) |
Apr 17, 2009 | 1.500 | 1.600 | 1.500 | 1.600 | 14,256 | +0.13(+8.58%) |
Apr 16, 2009 | 1.420 | 1.520 | 1.420 | 1.474 | 11,420 | +0.05(+3.77%) |
Apr 15, 2009 | 1.410 | 1.420 | 1.350 | 1.420 | 3,350 | +0.03(+2.16%) |
Apr 14, 2009 | 1.380 | 1.410 | 1.251 | 1.390 | 9,500 | -0.03(-2.11%) |
Apr 13, 2009 | 1.490 | 1.500 | 1.420 | 1.420 | 7,619 | +0.02(+1.43%) |
Apr 09, 2009 | 1.450 | 1.520 | 1.400 | 1.400 | 16,800 | -0.12(-7.89%) |
Apr 08, 2009 | 1.387 | 1.550 | 1.370 | 1.520 | 1,500 | -0.03(-1.94%) |
Apr 07, 2009 | 1.590 | 1.590 | 1.340 | 1.550 | 5,212 | -0.02(-1.27%) |
Apr 06, 2009 | 1.600 | 1.600 | 1.550 | 1.570 | 4,700 | +0.09(+6.08%) |
Apr 03, 2009 | 1.530 | 1.534 | 1.400 | 1.480 | 52,740 | -0.02(-1.33%) |
Apr 02, 2009 | 1.530 | 1.530 | 1.460 | 1.500 | 2,000 | +0.01(+0.67%) |
Apr 01, 2009 | 1.430 | 1.490 | 1.430 | 1.490 | 2,000 | +0.06(+4.20%) |
Mar 31, 2009 | 1.440 | 1.470 | 1.420 | 1.430 | 1,595 | +0.02(+1.42%) |
Mar 30, 2009 | 1.360 | 1.410 | 1.360 | 1.410 | 700 | -0.05(-3.42%) |
Mar 26, 2009 | 1.420 | 1.500 | 1.300 | 1.460 | 3,600 | -0.04(-2.67%) |
Mar 25, 2009 | 1.295 | 1.500 | 1.290 | 1.500 | 3,300 | -0.01(-0.66%) |
Mar 24, 2009 | 1.400 | 1.530 | 1.400 | 1.510 | 3,559 | +0.08(+5.59%) |
Mar 23, 2009 | 1.450 | 1.480 | 1.280 | 1.430 | 2,400 | +0.00(+0.00%) |
Mar 20, 2009 | 1.350 | 1.450 | 1.270 | 1.430 | 3,314 | +0.00(+0.00%) |
Mar 19, 2009 | 1.440 | 1.450 | 1.260 | 1.430 | 2,501 | -0.01(-0.69%) |
Mar 18, 2009 | 1.440 | 1.490 | 1.440 | 1.440 | 1,400 | +0.00(+0.00%) |
Mar 17, 2009 | 1.290 | 1.490 | 1.290 | 1.440 | 1,790 | +0.14(+10.77%) |
Mar 16, 2009 | 1.380 | 1.380 | 1.150 | 1.300 | 5,800 | -0.08(-5.80%) |
Mar 13, 2009 | 1.200 | 1.380 | 1.200 | 1.380 | 3,234 | -0.02(-1.43%) |
Mar 12, 2009 | 1.400 | 1.430 | 1.225 | 1.400 | 1,400 | -0.06(-4.11%) |
Mar 11, 2009 | 1.308 | 1.528 | 1.290 | 1.460 | 1,200 | -0.04(-2.67%) |
Mar 10, 2009 | 1.500 | 1.520 | 1.250 | 1.500 | 7,800 | +0.06(+4.17%) |
Mar 09, 2009 | 1.440 | 1.440 | 1.300 | 1.440 | 2,200 | -0.07(-4.64%) |
Mar 06, 2009 | 1.510 | 1.510 | 1.250 | 1.510 | 2,900 | +0.01(+0.67%) |
Mar 05, 2009 | 1.530 | 1.530 | 1.250 | 1.500 | 5,623 | -0.03(-1.96%) |
Mar 04, 2009 | 1.400 | 1.530 | 1.400 | 1.530 | 2,000 | +0.15(+10.86%) |
Mar 02, 2009 | 1.366 | 1.500 | 1.366 | 1.380 | 1,367 | -0.12(-7.81%) |
Feb 27, 2009 | 1.490 | 1.497 | 1.490 | 1.497 | 252 | +0.01(+0.47%) |
Feb 26, 2009 | 1.460 | 1.490 | 1.410 | 1.490 | 4,200 | +0.04(+2.76%) |
Feb 25, 2009 | 1.490 | 1.520 | 1.257 | 1.450 | 2,500 | -0.03(-2.03%) |
Feb 24, 2009 | 1.450 | 1.490 | 1.400 | 1.480 | 3,000 | -0.01(-0.67%) |
Feb 23, 2009 | 1.520 | 1.530 | 1.290 | 1.490 | 19,148 | +0.28(+23.13%) |
Feb 20, 2009 | 1.360 | 1.370 | 1.170 | 1.210 | 5,300 | -0.24(-16.54%) |
Feb 19, 2009 | 1.470 | 1.470 | 1.390 | 1.450 | 20,381 | -0.18(-11.04%) |
Feb 18, 2009 | 1.630 | 1.630 | 1.435 | 1.630 | 1,500 | +0.00(+0.00%) |
Feb 17, 2009 | 1.600 | 1.640 | 1.600 | 1.630 | 500 | -0.01(-0.61%) |
Feb 13, 2009 | 1.710 | 1.710 | 1.370 | 1.640 | 31,248 | -0.08(-4.65%) |
Feb 12, 2009 | 1.720 | 1.740 | 1.600 | 1.720 | 4,534 | -0.02(-1.15%) |
Feb 11, 2009 | 1.580 | 1.740 | 1.550 | 1.740 | 10,800 | +0.00(+0.00%) |
Feb 10, 2009 | 1.760 | 1.760 | 1.600 | 1.740 | 4,250 | -0.02(-1.14%) |
Feb 09, 2009 | 1.590 | 1.790 | 1.590 | 1.760 | 3,419 | -0.03(-1.68%) |
Feb 06, 2009 | 1.800 | 1.800 | 1.550 | 1.790 | 6,100 | -0.01(-0.56%) |
Feb 05, 2009 | 1.780 | 1.800 | 1.750 | 1.800 | 500 | +0.02(+1.12%) |
Feb 04, 2009 | 1.780 | 1.790 | 1.740 | 1.780 | 700 | +0.02(+1.14%) |
Feb 03, 2009 | 1.750 | 1.770 | 1.750 | 1.760 | 500 | -0.01(-0.57%) |