Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.956 | 3.025 | 2.722 | 2.722 | 8,018,420 | +0.22(+8.70%) |
Apr 29, 2009 | 2.475 | 2.561 | 2.464 | 2.504 | 2,306,603 | +0.11(+4.55%) |
Apr 28, 2009 | 2.303 | 2.418 | 2.280 | 2.395 | 1,210,343 | +0.03(+1.46%) |
Apr 27, 2009 | 2.332 | 2.395 | 2.309 | 2.361 | 990,772 | -0.18(-7.21%) |
Apr 24, 2009 | 2.447 | 2.544 | 2.401 | 2.544 | 1,169,725 | +0.17(+6.99%) |
Apr 23, 2009 | 2.361 | 2.384 | 2.298 | 2.378 | 1,007,749 | +0.06(+2.47%) |
Apr 22, 2009 | 2.298 | 2.418 | 2.292 | 2.321 | 1,264,017 | -0.07(-3.11%) |
Apr 21, 2009 | 2.240 | 2.412 | 2.223 | 2.395 | 2,255,655 | +0.07(+3.21%) |
Apr 20, 2009 | 2.481 | 2.487 | 2.315 | 2.321 | 1,648,206 | -0.37(-13.83%) |
Apr 17, 2009 | 2.681 | 2.733 | 2.636 | 2.693 | 1,303,897 | +0.05(+1.95%) |
Apr 16, 2009 | 2.670 | 2.722 | 2.607 | 2.641 | 877,103 | -0.05(-1.92%) |
Apr 15, 2009 | 2.527 | 2.693 | 2.510 | 2.693 | 759,377 | +0.15(+6.09%) |
Apr 14, 2009 | 2.550 | 2.653 | 2.515 | 2.538 | 1,217,420 | -0.12(-4.53%) |
Apr 13, 2009 | 2.607 | 2.687 | 2.263 | 2.659 | 854,320 | +0.08(+3.11%) |
Apr 09, 2009 | 2.515 | 2.578 | 2.475 | 2.578 | 1,032,265 | +0.17(+6.89%) |
Apr 08, 2009 | 2.406 | 2.435 | 2.338 | 2.412 | 887,628 | +0.13(+5.51%) |
Apr 07, 2009 | 2.321 | 2.366 | 2.286 | 2.286 | 1,004,173 | -0.30(-11.53%) |
Apr 06, 2009 | 2.406 | 2.584 | 2.372 | 2.584 | 938,036 | +0.01(+0.45%) |
Apr 03, 2009 | 2.498 | 2.613 | 2.435 | 2.573 | 750,926 | -0.05(-1.97%) |
Apr 02, 2009 | 2.567 | 2.676 | 2.555 | 2.624 | 1,306,815 | +0.26(+11.16%) |
Apr 01, 2009 | 2.103 | 2.401 | 2.091 | 2.361 | 1,320,094 | +0.16(+7.29%) |
Mar 31, 2009 | 2.143 | 2.280 | 2.097 | 2.200 | 1,675,274 | +0.06(+2.95%) |
Mar 30, 2009 | 2.257 | 2.275 | 2.108 | 2.137 | 904,391 | -0.71(-24.95%) |
Mar 26, 2009 | 2.744 | 2.848 | 2.664 | 2.848 | 2,689,005 | +0.21(+8.04%) |
Mar 25, 2009 | 2.641 | 2.750 | 2.498 | 2.636 | 1,534,778 | +0.20(+8.24%) |
Mar 24, 2009 | 2.504 | 2.573 | 2.412 | 2.435 | 1,962,832 | -0.41(-14.49%) |
Mar 23, 2009 | 2.681 | 2.876 | 2.676 | 2.848 | 2,500,565 | +0.77(+36.91%) |
Mar 20, 2009 | 2.252 | 2.292 | 2.080 | 2.080 | 1,742,057 | -0.05(-2.16%) |
Mar 19, 2009 | 2.372 | 2.384 | 2.114 | 2.126 | 2,092,908 | +0.09(+4.21%) |
Mar 18, 2009 | 1.816 | 2.074 | 1.799 | 2.040 | 1,561,717 | +0.15(+7.88%) |
Mar 17, 2009 | 1.839 | 1.897 | 1.782 | 1.891 | 2,008,721 | +0.08(+4.43%) |
Mar 16, 2009 | 1.891 | 1.937 | 1.742 | 1.811 | 2,519,739 | -0.05(-2.47%) |
Mar 13, 2009 | 1.897 | 1.931 | 1.759 | 1.856 | 0 | -0.03(-1.52%) |
Mar 12, 2009 | 1.685 | 1.891 | 1.639 | 1.885 | 3,390,752 | +0.24(+14.63%) |
Mar 11, 2009 | 1.811 | 1.862 | 1.616 | 1.644 | 3,527,253 | -0.14(-8.01%) |
Mar 10, 2009 | 1.467 | 1.856 | 1.455 | 1.788 | 3,857,588 | +0.47(+35.65%) |
Mar 09, 2009 | 1.329 | 1.426 | 1.289 | 1.318 | 2,840,931 | -0.07(-4.96%) |
Mar 06, 2009 | 1.438 | 1.479 | 1.335 | 1.387 | 0 | -0.05(-3.20%) |
Mar 05, 2009 | 1.490 | 1.524 | 1.416 | 1.432 | 1,560,223 | -0.28(-16.11%) |
Mar 04, 2009 | 1.759 | 1.782 | 1.667 | 1.707 | 3,823,884 | -0.03(-1.65%) |
Mar 02, 2009 | 1.879 | 1.891 | 1.713 | 1.736 | 3,970,210 | -0.29(-14.16%) |
Feb 27, 2009 | 1.988 | 2.121 | 1.965 | 2.023 | 0 | -0.11(-5.11%) |
Feb 26, 2009 | 2.257 | 2.349 | 2.131 | 2.131 | 2,471,147 | +0.08(+3.91%) |
Feb 25, 2009 | 2.080 | 2.103 | 1.908 | 2.051 | 2,449,905 | -0.24(-10.50%) |
Feb 24, 2009 | 2.011 | 2.303 | 1.965 | 2.292 | 4,345,786 | +0.07(+3.09%) |
Feb 23, 2009 | 2.412 | 2.412 | 2.206 | 2.223 | 6,230,196 | -0.23(-9.56%) |
Feb 20, 2009 | 2.280 | 2.463 | 2.280 | 2.458 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 2.521 | 2.533 | 2.429 | 2.458 | 3,978,650 | +0.09(+3.87%) |
Feb 18, 2009 | 2.464 | 2.464 | 2.309 | 2.366 | 2,608,821 | +0.07(+2.99%) |
Feb 17, 2009 | 2.447 | 2.447 | 2.292 | 2.298 | 2,908,577 | -0.57(-19.96%) |
Feb 13, 2009 | 2.882 | 2.945 | 2.848 | 2.871 | 1,961,298 | -0.10(-3.47%) |
Feb 12, 2009 | 2.808 | 3.008 | 2.762 | 2.974 | 7,528,271 | +0.11(+3.80%) |
Feb 11, 2009 | 2.951 | 2.968 | 2.813 | 2.865 | 2,839,543 | -0.03(-1.19%) |
Feb 10, 2009 | 3.220 | 3.277 | 2.808 | 2.899 | 3,594,819 | -0.49(-14.38%) |
Feb 09, 2009 | 3.369 | 3.432 | 3.312 | 3.386 | 958,571 | +0.15(+4.79%) |
Feb 06, 2009 | 3.060 | 3.295 | 3.060 | 3.232 | 1,481,471 | +0.26(+8.88%) |
Feb 05, 2009 | 2.871 | 2.985 | 2.802 | 2.968 | 1,371,156 | +0.06(+2.17%) |
Feb 04, 2009 | 3.037 | 3.117 | 2.888 | 2.905 | 1,450,591 | -0.16(-5.23%) |
Feb 03, 2009 | 2.968 | 3.071 | 2.905 | 3.065 | 1,343,624 | +0.15(+5.31%) |