Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.195 | 2.215 | 2.127 | 2.203 | 634,613 | -0.02(-1.09%) |
Apr 29, 2009 | 2.319 | 2.319 | 2.019 | 2.227 | 333,541 | -0.02(-0.79%) |
Apr 28, 2009 | 2.258 | 2.258 | 2.161 | 2.245 | 403,018 | +0.01(+0.50%) |
Apr 27, 2009 | 2.168 | 2.292 | 2.129 | 2.234 | 339,576 | +0.06(+2.98%) |
Apr 24, 2009 | 1.961 | 2.177 | 1.953 | 2.169 | 775,970 | +0.23(+11.67%) |
Apr 23, 2009 | 1.937 | 1.982 | 1.858 | 1.943 | 473,517 | +0.03(+1.56%) |
Apr 22, 2009 | 2.000 | 2.000 | 1.866 | 1.913 | 501,669 | -0.08(-3.81%) |
Apr 21, 2009 | 1.903 | 2.011 | 1.903 | 1.989 | 428,221 | +0.08(+4.05%) |
Apr 20, 2009 | 2.131 | 2.139 | 1.888 | 1.911 | 381,650 | -0.21(-9.89%) |
Apr 17, 2009 | 2.114 | 2.226 | 2.114 | 2.121 | 443,270 | -0.00(-0.15%) |
Apr 16, 2009 | 2.095 | 2.145 | 2.050 | 2.124 | 438,760 | +0.07(+3.46%) |
Apr 15, 2009 | 2.105 | 2.123 | 2.034 | 2.053 | 282,905 | -0.06(-2.97%) |
Apr 14, 2009 | 2.185 | 2.192 | 2.105 | 2.116 | 236,811 | -0.07(-3.18%) |
Apr 13, 2009 | 2.168 | 2.221 | 2.168 | 2.185 | 145,563 | -0.03(-1.53%) |
Apr 09, 2009 | 2.206 | 2.219 | 2.164 | 2.219 | 144,213 | +0.07(+3.23%) |
Apr 08, 2009 | 2.124 | 2.155 | 2.102 | 2.150 | 71,242 | +0.01(+0.53%) |
Apr 07, 2009 | 2.173 | 2.185 | 2.131 | 2.139 | 154,181 | -0.03(-1.56%) |
Apr 06, 2009 | 2.166 | 2.197 | 2.153 | 2.173 | 95,175 | -0.03(-1.25%) |
Apr 03, 2009 | 2.211 | 2.223 | 2.189 | 2.200 | 86,662 | -0.01(-0.66%) |
Apr 02, 2009 | 2.244 | 2.261 | 2.179 | 2.215 | 224,618 | -0.02(-0.94%) |
Apr 01, 2009 | 2.098 | 2.240 | 2.084 | 2.235 | 225,566 | +0.10(+4.84%) |
Mar 31, 2009 | 2.229 | 2.235 | 2.100 | 2.132 | 368,199 | -0.06(-2.94%) |
Mar 30, 2009 | 2.206 | 2.260 | 2.155 | 2.197 | 764,818 | -0.06(-2.85%) |
Mar 26, 2009 | 2.206 | 2.294 | 2.197 | 2.261 | 861,604 | +0.06(+2.71%) |
Mar 25, 2009 | 2.208 | 2.276 | 2.179 | 2.202 | 813,973 | -0.00(-0.01%) |
Mar 24, 2009 | 2.271 | 2.276 | 2.194 | 2.202 | 581,145 | -0.06(-2.63%) |
Mar 23, 2009 | 2.260 | 2.268 | 2.247 | 2.261 | 546,128 | +0.06(+2.86%) |
Mar 20, 2009 | 2.216 | 2.292 | 2.163 | 2.198 | 850,279 | +0.08(+3.83%) |
Mar 19, 2009 | 2.192 | 2.235 | 2.090 | 2.117 | 630,883 | -0.02(-0.85%) |
Mar 18, 2009 | 2.208 | 2.260 | 1.961 | 2.135 | 2,623,610 | -0.08(-3.43%) |
Mar 17, 2009 | 2.077 | 2.224 | 2.077 | 2.211 | 1,279,870 | +0.12(+5.63%) |
Mar 16, 2009 | 1.995 | 2.164 | 1.993 | 2.093 | 797,121 | +0.13(+6.75%) |
Mar 13, 2009 | 1.935 | 2.061 | 1.895 | 1.961 | 0 | +0.09(+4.83%) |
Mar 12, 2009 | 1.796 | 1.871 | 1.750 | 1.871 | 1,403,155 | +0.09(+5.08%) |
Mar 11, 2009 | 1.654 | 1.806 | 1.609 | 1.780 | 1,499,656 | +0.13(+7.71%) |
Mar 10, 2009 | 1.611 | 1.759 | 1.577 | 1.653 | 1,911,596 | +0.09(+5.57%) |
Mar 09, 2009 | 1.456 | 1.595 | 1.456 | 1.566 | 1,784,817 | +0.09(+6.01%) |
Mar 06, 2009 | 1.388 | 1.559 | 1.383 | 1.477 | 0 | +0.30(+25.17%) |
Mar 05, 2009 | 1.367 | 1.416 | 1.154 | 1.180 | 1,994,969 | -0.21(-15.00%) |
Mar 04, 2009 | 1.558 | 1.582 | 1.341 | 1.388 | 2,222,041 | -0.29(-17.39%) |
Mar 02, 2009 | 1.863 | 1.872 | 1.656 | 1.680 | 781,155 | -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 | 1.843 | 1.867 | 780,443 | -0.09(-4.58%) |
Feb 25, 2009 | 2.100 | 2.100 | 1.953 | 1.957 | 644,272 | -0.15(-7.30%) |
Feb 24, 2009 | 2.145 | 2.145 | 1.890 | 2.111 | 5,813,590 | +0.00(+0.15%) |
Feb 23, 2009 | 2.143 | 2.152 | 2.066 | 2.108 | 9,517,823 | -0.03(-1.51%) |
Feb 20, 2009 | 2.116 | 2.155 | 2.098 | 2.140 | 313,821 | +0.00(+0.08%) |
Feb 19, 2009 | 2.187 | 2.227 | 2.137 | 2.139 | 527,659 | -0.06(-2.57%) |
Feb 18, 2009 | 2.265 | 2.308 | 2.179 | 2.195 | 860,551 | -0.08(-3.68%) |
Feb 17, 2009 | 2.203 | 2.289 | 2.203 | 2.279 | 254,679 | +0.05(+2.10%) |
Feb 13, 2009 | 2.273 | 2.278 | 2.200 | 2.232 | 223,261 | -0.03(-1.21%) |
Feb 12, 2009 | 2.224 | 2.273 | 2.179 | 2.260 | 263,774 | +0.09(+3.93%) |
Feb 11, 2009 | 2.195 | 2.211 | 2.140 | 2.174 | 258,061 | +0.01(+0.30%) |
Feb 10, 2009 | 2.189 | 2.219 | 2.137 | 2.168 | 141,195 | -0.01(-0.44%) |
Feb 09, 2009 | 2.187 | 2.213 | 2.164 | 2.177 | 130,570 | +0.02(+0.82%) |
Feb 06, 2009 | 2.198 | 2.227 | 2.119 | 2.160 | 219,953 | +0.01(+0.45%) |
Feb 05, 2009 | 2.260 | 2.260 | 2.150 | 2.150 | 330,084 | -0.07(-3.13%) |
Feb 04, 2009 | 2.227 | 2.256 | 2.156 | 2.219 | 336,478 | -0.05(-2.07%) |
Feb 03, 2009 | 2.124 | 2.297 | 2.124 | 2.266 | 399,871 | +0.17(+8.00%) |