Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.865 | 3.030 | 2.346 | 2.528 | 383,567 | -0.32(-11.25%) |
Apr 29, 2009 | 2.467 | 2.857 | 2.458 | 2.848 | 323,355 | +0.42(+17.08%) |
Apr 28, 2009 | 2.337 | 2.545 | 2.320 | 2.432 | 170,971 | +0.05(+2.18%) |
Apr 27, 2009 | 2.380 | 2.467 | 2.337 | 2.380 | 95,561 | -0.06(-2.48%) |
Apr 24, 2009 | 2.311 | 2.493 | 2.311 | 2.441 | 113,499 | +0.10(+4.06%) |
Apr 23, 2009 | 2.337 | 2.380 | 2.259 | 2.346 | 95,442 | +0.01(+0.37%) |
Apr 22, 2009 | 2.207 | 2.389 | 2.181 | 2.337 | 221,111 | +0.04(+1.89%) |
Apr 21, 2009 | 2.121 | 2.294 | 2.077 | 2.294 | 189,508 | +0.14(+6.43%) |
Apr 20, 2009 | 2.233 | 2.285 | 2.121 | 2.155 | 259,152 | -0.13(-5.68%) |
Apr 17, 2009 | 2.121 | 2.415 | 2.121 | 2.285 | 276,725 | +0.13(+6.02%) |
Apr 16, 2009 | 1.800 | 2.164 | 1.792 | 2.155 | 384,964 | +0.35(+19.71%) |
Apr 15, 2009 | 1.731 | 1.800 | 1.645 | 1.800 | 339,380 | +0.04(+2.46%) |
Apr 14, 2009 | 1.749 | 1.818 | 1.688 | 1.757 | 406,625 | +0.04(+2.53%) |
Apr 13, 2009 | 1.766 | 1.775 | 1.688 | 1.714 | 598,255 | -0.03(-1.98%) |
Apr 09, 2009 | 2.026 | 1.775 | 1.627 | 1.749 | 226,259 | +0.15(+9.18%) |
Apr 08, 2009 | 1.662 | 1.688 | 1.601 | 1.601 | 188,958 | -0.06(-3.64%) |
Apr 07, 2009 | 1.852 | 1.956 | 1.636 | 1.662 | 364,304 | -0.16(-8.57%) |
Apr 06, 2009 | 2.043 | 2.043 | 1.818 | 1.818 | 195,375 | -0.22(-10.64%) |
Apr 03, 2009 | 1.948 | 2.060 | 1.878 | 2.034 | 243,976 | +0.11(+5.86%) |
Apr 02, 2009 | 2.008 | 2.008 | 1.861 | 1.922 | 150,525 | +0.02(+0.91%) |
Apr 01, 2009 | 1.878 | 2.043 | 1.870 | 1.904 | 121,386 | -0.04(-2.22%) |
Mar 31, 2009 | 2.164 | 2.181 | 1.948 | 1.948 | 137,128 | -0.17(-8.16%) |
Mar 30, 2009 | 2.181 | 2.389 | 1.956 | 2.121 | 137,176 | -0.47(-18.06%) |
Mar 26, 2009 | 2.398 | 2.588 | 2.294 | 2.588 | 171,217 | +0.20(+8.33%) |
Mar 25, 2009 | 2.709 | 2.805 | 2.268 | 2.389 | 158,646 | -0.39(-14.02%) |
Mar 24, 2009 | 2.805 | 2.857 | 2.623 | 2.779 | 400,234 | +0.02(+0.63%) |
Mar 23, 2009 | 2.727 | 2.770 | 2.606 | 2.761 | 154,889 | +0.14(+5.28%) |
Mar 20, 2009 | 2.536 | 2.623 | 2.433 | 2.623 | 286,370 | +0.09(+3.41%) |
Mar 19, 2009 | 2.519 | 2.623 | 2.311 | 2.536 | 203,636 | +0.03(+1.03%) |
Mar 18, 2009 | 2.510 | 2.554 | 2.415 | 2.510 | 163,114 | +0.01(+0.35%) |
Mar 17, 2009 | 2.424 | 2.554 | 2.329 | 2.502 | 114,719 | +0.12(+5.09%) |
Mar 16, 2009 | 2.268 | 2.649 | 2.190 | 2.380 | 82,635 | -0.10(-4.18%) |
Mar 13, 2009 | 2.753 | 2.831 | 2.484 | 2.484 | 0 | -0.35(-12.23%) |
Mar 12, 2009 | 2.380 | 2.831 | 2.346 | 2.831 | 98,451 | +0.45(+18.91%) |
Mar 11, 2009 | 1.974 | 2.380 | 1.974 | 2.380 | 38,666 | +0.37(+18.53%) |
Mar 10, 2009 | 1.818 | 2.207 | 1.818 | 2.008 | 60,946 | +0.23(+12.62%) |
Mar 09, 2009 | 1.766 | 1.896 | 1.731 | 1.783 | 31,600 | +0.07(+4.04%) |
Mar 06, 2009 | 1.775 | 1.861 | 1.714 | 1.714 | 0 | -0.06(-3.41%) |
Mar 05, 2009 | 2.077 | 2.114 | 1.740 | 1.774 | 64,729 | -0.35(-16.33%) |
Mar 04, 2009 | 2.181 | 2.251 | 2.060 | 2.121 | 73,004 | -0.05(-2.39%) |
Mar 02, 2009 | 2.251 | 2.406 | 2.173 | 2.173 | 58,047 | -0.11(-4.92%) |
Feb 27, 2009 | 2.294 | 2.649 | 2.268 | 2.285 | 0 | -0.06(-2.58%) |
Feb 26, 2009 | 2.536 | 2.675 | 2.268 | 2.346 | 64,670 | -0.21(-8.14%) |
Feb 25, 2009 | 2.588 | 2.675 | 2.510 | 2.554 | 58,431 | -0.13(-4.84%) |
Feb 24, 2009 | 2.372 | 2.683 | 2.372 | 2.683 | 63,830 | +0.28(+11.51%) |
Feb 23, 2009 | 2.536 | 2.683 | 2.406 | 2.406 | 50,016 | -0.15(-5.76%) |
Feb 20, 2009 | 2.380 | 2.744 | 2.303 | 2.554 | 0 | +0.13(+5.36%) |
Feb 19, 2009 | 2.718 | 2.753 | 2.380 | 2.424 | 75,922 | -0.33(-11.95%) |
Feb 18, 2009 | 2.857 | 2.857 | 2.597 | 2.753 | 62,244 | -0.13(-4.50%) |
Feb 17, 2009 | 2.857 | 2.934 | 2.813 | 2.882 | 126,789 | +0.03(+0.91%) |
Feb 13, 2009 | 2.839 | 2.943 | 2.813 | 2.857 | 69,431 | +0.02(+0.61%) |
Feb 12, 2009 | 2.857 | 2.917 | 2.692 | 2.839 | 113,623 | -0.03(-0.91%) |
Feb 11, 2009 | 2.917 | 2.917 | 2.753 | 2.865 | 71,039 | -0.08(-2.65%) |
Feb 10, 2009 | 2.761 | 2.943 | 2.735 | 2.943 | 98,186 | +0.11(+3.98%) |
Feb 09, 2009 | 2.805 | 2.934 | 2.640 | 2.831 | 63,736 | -0.06(-2.10%) |
Feb 06, 2009 | 2.277 | 2.952 | 2.277 | 2.891 | 113,692 | +0.61(+27.00%) |
Feb 05, 2009 | 2.320 | 2.389 | 2.225 | 2.277 | 81,409 | -0.01(-0.38%) |
Feb 04, 2009 | 2.432 | 2.562 | 2.277 | 2.285 | 68,987 | -0.16(-6.38%) |
Feb 03, 2009 | 2.406 | 2.545 | 2.406 | 2.441 | 100,888 | +0.00(+0.00%) |