Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.750 | 2.800 | 2.570 | 2.800 | 1,006,331 | +0.25(+9.80%) |
Apr 29, 2009 | 2.530 | 2.700 | 2.530 | 2.550 | 133,995 | +0.05(+2.00%) |
Apr 28, 2009 | 2.440 | 2.500 | 2.350 | 2.500 | 127,297 | +0.05(+2.04%) |
Apr 27, 2009 | 2.380 | 2.450 | 2.320 | 2.450 | 323,167 | -0.20(-7.55%) |
Apr 24, 2009 | 2.590 | 2.650 | 2.450 | 2.650 | 567,364 | -0.10(-3.64%) |
Apr 23, 2009 | 2.800 | 2.800 | 2.550 | 2.750 | 176,625 | +0.08(+3.00%) |
Apr 22, 2009 | 2.700 | 2.900 | 2.550 | 2.670 | 399,262 | +0.07(+2.69%) |
Apr 21, 2009 | 2.600 | 2.650 | 2.450 | 2.600 | 208,459 | +0.15(+6.12%) |
Apr 20, 2009 | 2.550 | 2.550 | 2.350 | 2.450 | 245,381 | +0.00(+0.00%) |
Apr 17, 2009 | 2.400 | 2.500 | 2.320 | 2.450 | 275,242 | +0.15(+6.52%) |
Apr 16, 2009 | 2.290 | 2.300 | 2.150 | 2.300 | 170,715 | +0.14(+6.48%) |
Apr 15, 2009 | 2.120 | 2.190 | 2.000 | 2.160 | 195,139 | -0.06(-2.70%) |
Apr 14, 2009 | 2.170 | 2.240 | 2.000 | 2.220 | 882,584 | +0.13(+6.22%) |
Apr 13, 2009 | 2.000 | 2.100 | 1.950 | 2.090 | 175,124 | +0.15(+7.73%) |
Apr 09, 2009 | 1.930 | 2.040 | 1.930 | 1.940 | 21,833 | -0.01(-0.51%) |
Apr 08, 2009 | 1.960 | 1.980 | 1.950 | 1.950 | 9,400 | -0.01(-0.51%) |
Apr 07, 2009 | 1.960 | 1.960 | 1.935 | 1.960 | 34,163 | -0.01(-0.51%) |
Apr 06, 2009 | 1.970 | 1.970 | 1.880 | 1.970 | 124,103 | -0.04(-1.99%) |
Apr 03, 2009 | 1.960 | 2.020 | 1.930 | 2.010 | 101,490 | +0.16(+8.65%) |
Apr 02, 2009 | 1.890 | 1.900 | 1.810 | 1.850 | 77,150 | -0.04(-2.12%) |
Apr 01, 2009 | 1.780 | 1.890 | 1.780 | 1.890 | 10,900 | -0.04(-2.07%) |
Mar 31, 2009 | 1.890 | 1.930 | 1.810 | 1.930 | 20,144 | +0.05(+2.66%) |
Mar 30, 2009 | 1.780 | 1.880 | 1.700 | 1.880 | 46,075 | -0.09(-4.57%) |
Mar 26, 2009 | 1.900 | 2.000 | 1.900 | 1.970 | 38,833 | -0.03(-1.50%) |
Mar 25, 2009 | 1.970 | 2.020 | 1.800 | 2.000 | 30,350 | -0.02(-0.99%) |
Mar 24, 2009 | 2.020 | 2.050 | 1.940 | 2.020 | 14,100 | +0.02(+1.00%) |
Mar 23, 2009 | 2.010 | 2.050 | 1.970 | 2.000 | 16,166 | +0.10(+5.26%) |
Mar 20, 2009 | 1.900 | 1.900 | 1.800 | 1.900 | 43,750 | -0.05(-2.56%) |
Mar 19, 2009 | 2.000 | 2.000 | 1.950 | 1.950 | 30,308 | -0.05(-2.50%) |
Mar 18, 2009 | 1.940 | 2.010 | 1.940 | 2.000 | 36,011 | +0.07(+3.63%) |
Mar 17, 2009 | 1.920 | 1.930 | 1.830 | 1.930 | 13,900 | +0.05(+2.66%) |
Mar 16, 2009 | 1.900 | 2.000 | 1.850 | 1.880 | 27,325 | -0.07(-3.59%) |
Mar 13, 2009 | 1.950 | 1.950 | 1.900 | 1.950 | 31,750 | +0.05(+2.63%) |
Mar 12, 2009 | 1.860 | 1.950 | 1.860 | 1.900 | 21,935 | -0.03(-1.55%) |
Mar 11, 2009 | 1.930 | 1.950 | 1.930 | 1.930 | 8,500 | -0.01(-0.52%) |
Mar 10, 2009 | 1.880 | 1.940 | 1.860 | 1.940 | 25,413 | +0.09(+4.86%) |
Mar 09, 2009 | 1.810 | 1.850 | 1.810 | 1.850 | 54,671 | -0.10(-5.13%) |
Mar 06, 2009 | 1.910 | 2.000 | 1.800 | 1.950 | 46,855 | +0.08(+4.28%) |
Mar 05, 2009 | 1.930 | 1.960 | 1.870 | 1.870 | 24,205 | -0.17(-8.33%) |
Mar 04, 2009 | 1.970 | 2.080 | 1.950 | 2.040 | 6,488 | +0.17(+9.09%) |
Mar 02, 2009 | 1.870 | 1.900 | 1.780 | 1.870 | 39,646 | +0.06(+3.31%) |
Feb 27, 2009 | 2.050 | 2.050 | 1.810 | 1.810 | 8,160 | -0.16(-8.12%) |
Feb 26, 2009 | 1.950 | 1.970 | 1.850 | 1.970 | 7,049 | +0.02(+1.03%) |
Feb 25, 2009 | 1.950 | 1.950 | 1.850 | 1.950 | 39,892 | +0.00(+0.00%) |
Feb 24, 2009 | 1.890 | 1.950 | 1.800 | 1.950 | 15,153 | +0.00(+0.00%) |
Feb 23, 2009 | 2.000 | 2.000 | 1.850 | 1.950 | 31,660 | -0.10(-4.88%) |
Feb 20, 2009 | 2.050 | 2.050 | 1.950 | 2.050 | 78,138 | -0.15(-6.82%) |
Feb 19, 2009 | 2.250 | 2.250 | 2.110 | 2.200 | 102,360 | -0.10(-4.35%) |
Feb 18, 2009 | 2.150 | 2.300 | 2.150 | 2.300 | 36,200 | +0.20(+9.52%) |
Feb 17, 2009 | 2.060 | 2.100 | 2.000 | 2.100 | 72,009 | -0.10(-4.55%) |
Feb 13, 2009 | 2.100 | 2.250 | 2.100 | 2.200 | 55,600 | +0.15(+7.32%) |
Feb 12, 2009 | 2.040 | 2.100 | 1.950 | 2.050 | 127,304 | -0.15(-6.82%) |
Feb 11, 2009 | 2.070 | 2.200 | 2.030 | 2.200 | 25,750 | +0.22(+11.11%) |
Feb 10, 2009 | 1.970 | 2.000 | 1.920 | 1.980 | 47,975 | +0.00(+0.00%) |
Feb 09, 2009 | 1.950 | 1.980 | 1.910 | 1.980 | 28,301 | +0.00(+0.00%) |
Feb 06, 2009 | 1.930 | 2.030 | 1.930 | 1.980 | 35,380 | +0.05(+2.59%) |
Feb 05, 2009 | 1.870 | 1.930 | 1.870 | 1.930 | 39,170 | +0.03(+1.58%) |
Feb 04, 2009 | 1.860 | 2.000 | 1.850 | 1.900 | 28,540 | +0.02(+1.06%) |
Feb 03, 2009 | 1.900 | 2.000 | 1.870 | 1.880 | 79,205 | -0.05(-2.59%) |