Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.409 | 2.425 | 2.367 | 2.372 | 530,352 | -0.04(-1.69%) |
Apr 29, 2009 | 2.352 | 2.437 | 2.351 | 2.413 | 535,941 | +0.11(+4.65%) |
Apr 28, 2009 | 2.247 | 2.354 | 2.240 | 2.306 | 1,096,979 | +0.04(+1.96%) |
Apr 27, 2009 | 2.266 | 2.303 | 2.239 | 2.262 | 701,162 | -0.06(-2.39%) |
Apr 24, 2009 | 2.247 | 2.326 | 2.237 | 2.317 | 690,839 | +0.09(+3.89%) |
Apr 23, 2009 | 2.207 | 2.248 | 2.168 | 2.230 | 1,025,672 | +0.03(+1.16%) |
Apr 22, 2009 | 2.144 | 2.222 | 2.129 | 2.205 | 1,649,527 | +0.01(+0.54%) |
Apr 21, 2009 | 2.079 | 2.211 | 2.039 | 2.193 | 1,048,185 | +0.06(+2.96%) |
Apr 20, 2009 | 2.120 | 2.147 | 2.105 | 2.130 | 898,830 | -0.02(-0.75%) |
Apr 17, 2009 | 2.159 | 2.185 | 2.136 | 2.146 | 1,092,423 | -0.09(-3.82%) |
Apr 16, 2009 | 2.293 | 2.293 | 2.188 | 2.231 | 1,104,531 | -0.02(-0.76%) |
Apr 15, 2009 | 2.215 | 2.265 | 2.181 | 2.248 | 1,286,404 | -0.01(-0.45%) |
Apr 14, 2009 | 2.234 | 2.284 | 2.229 | 2.258 | 551,772 | -0.05(-2.00%) |
Apr 13, 2009 | 2.314 | 2.334 | 2.272 | 2.304 | 838,315 | -0.02(-0.77%) |
Apr 09, 2009 | 2.319 | 2.342 | 2.271 | 2.322 | 582,575 | +0.08(+3.73%) |
Apr 08, 2009 | 2.251 | 2.280 | 2.197 | 2.239 | 1,254,015 | +0.03(+1.19%) |
Apr 07, 2009 | 2.206 | 2.236 | 2.179 | 2.212 | 665,414 | -0.00(-0.04%) |
Apr 06, 2009 | 2.254 | 2.257 | 2.167 | 2.213 | 760,455 | -0.04(-1.74%) |
Apr 03, 2009 | 2.229 | 2.257 | 2.205 | 2.252 | 1,096,651 | +0.04(+2.01%) |
Apr 02, 2009 | 2.137 | 2.274 | 2.137 | 2.208 | 1,525,397 | +0.14(+6.71%) |
Apr 01, 2009 | 2.010 | 2.076 | 2.010 | 2.069 | 1,538,456 | +0.06(+3.14%) |
Mar 31, 2009 | 2.045 | 2.055 | 1.993 | 2.006 | 1,147,183 | -0.01(-0.59%) |
Mar 30, 2009 | 2.035 | 2.037 | 1.982 | 2.018 | 676,242 | -0.12(-5.46%) |
Mar 26, 2009 | 2.111 | 2.147 | 2.091 | 2.135 | 851,092 | +0.07(+3.34%) |
Mar 25, 2009 | 2.107 | 2.162 | 2.051 | 2.066 | 1,415,278 | -0.03(-1.30%) |
Mar 24, 2009 | 2.132 | 2.159 | 2.077 | 2.093 | 999,625 | -0.09(-4.25%) |
Mar 23, 2009 | 2.107 | 2.195 | 2.097 | 2.186 | 1,589,141 | +0.09(+4.35%) |
Mar 20, 2009 | 2.146 | 2.153 | 2.077 | 2.095 | 797,847 | -0.06(-2.77%) |
Mar 19, 2009 | 2.170 | 2.173 | 2.119 | 2.154 | 1,700,036 | -0.02(-0.78%) |
Mar 18, 2009 | 2.081 | 2.194 | 2.043 | 2.171 | 1,620,450 | +0.07(+3.49%) |
Mar 17, 2009 | 2.027 | 2.106 | 2.005 | 2.098 | 1,623,292 | +0.07(+3.53%) |
Mar 16, 2009 | 2.104 | 2.170 | 2.025 | 2.027 | 2,038,333 | -0.06(-3.09%) |
Mar 13, 2009 | 2.154 | 2.156 | 2.044 | 2.091 | 0 | -0.07(-3.35%) |
Mar 12, 2009 | 2.197 | 2.202 | 2.107 | 2.164 | 2,913,689 | +0.02(+0.75%) |
Mar 11, 2009 | 2.152 | 2.199 | 2.130 | 2.148 | 1,152,632 | -0.03(-1.29%) |
Mar 10, 2009 | 2.086 | 2.177 | 2.086 | 2.176 | 2,936,847 | +0.13(+6.55%) |
Mar 09, 2009 | 2.009 | 2.070 | 2.002 | 2.042 | 1,164,000 | -0.02(-1.07%) |
Mar 06, 2009 | 2.027 | 2.075 | 2.003 | 2.064 | 0 | +0.06(+2.97%) |
Mar 05, 2009 | 1.976 | 2.029 | 1.962 | 2.005 | 734,596 | -0.00(-0.13%) |
Mar 04, 2009 | 1.886 | 2.020 | 1.886 | 2.007 | 1,343,571 | +0.19(+10.19%) |
Mar 02, 2009 | 1.858 | 1.889 | 1.805 | 1.821 | 1,421,819 | -0.10(-5.19%) |
Feb 27, 2009 | 1.916 | 1.964 | 1.907 | 1.921 | 0 | -0.03(-1.74%) |
Feb 26, 2009 | 1.953 | 2.046 | 1.946 | 1.955 | 1,215,507 | +0.04(+2.23%) |
Feb 25, 2009 | 1.924 | 1.959 | 1.876 | 1.913 | 1,573,687 | -0.00(-0.18%) |
Feb 24, 2009 | 1.855 | 1.956 | 1.840 | 1.916 | 1,060,022 | +0.07(+3.59%) |
Feb 23, 2009 | 1.984 | 2.001 | 1.815 | 1.850 | 740,139 | -0.11(-5.81%) |
Feb 20, 2009 | 1.996 | 2.025 | 1.936 | 1.964 | 1,816,579 | -0.05(-2.37%) |
Feb 19, 2009 | 2.056 | 2.060 | 1.982 | 2.011 | 1,069,488 | -0.01(-0.51%) |
Feb 18, 2009 | 2.047 | 2.047 | 1.980 | 2.022 | 1,083,275 | +0.01(+0.68%) |
Feb 17, 2009 | 2.027 | 2.084 | 1.997 | 2.008 | 4,360,064 | -0.09(-4.46%) |
Feb 13, 2009 | 2.117 | 2.150 | 2.094 | 2.102 | 1,276,069 | -0.00(-0.16%) |
Feb 12, 2009 | 2.085 | 2.139 | 2.067 | 2.105 | 1,233,992 | +0.01(+0.57%) |
Feb 11, 2009 | 2.069 | 2.114 | 2.050 | 2.093 | 922,117 | +0.01(+0.53%) |
Feb 10, 2009 | 2.071 | 2.125 | 2.014 | 2.082 | 1,096,862 | +0.00(+0.04%) |
Feb 09, 2009 | 2.077 | 2.097 | 2.062 | 2.081 | 955,998 | -0.00(-0.20%) |
Feb 06, 2009 | 1.998 | 2.109 | 1.998 | 2.085 | 1,481,147 | +0.09(+4.52%) |
Feb 05, 2009 | 1.987 | 2.030 | 1.936 | 1.995 | 2,619,782 | +0.01(+0.26%) |
Feb 04, 2009 | 1.938 | 2.016 | 1.930 | 1.990 | 2,427,140 | +0.06(+2.95%) |
Feb 03, 2009 | 1.936 | 1.965 | 1.916 | 1.933 | 8,208,601 | +0.00(+0.00%) |