Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.960 | 2.050 | 1.950 | 2.050 | 8,935 | +0.00(+0.00%) |
Apr 29, 2009 | 2.000 | 2.050 | 2.000 | 2.050 | 4,132 | +0.06(+3.01%) |
Apr 28, 2009 | 1.950 | 1.990 | 1.930 | 1.990 | 4,325 | +0.02(+1.02%) |
Apr 27, 2009 | 2.000 | 2.000 | 1.950 | 1.970 | 1,975 | -0.03(-1.50%) |
Apr 24, 2009 | 2.010 | 2.070 | 1.950 | 2.000 | 18,110 | -0.08(-3.62%) |
Apr 23, 2009 | 2.080 | 2.080 | 2.010 | 2.075 | 11,850 | -0.01(-0.25%) |
Apr 22, 2009 | 2.130 | 2.250 | 2.050 | 2.080 | 10,849 | +0.03(+1.47%) |
Apr 21, 2009 | 2.100 | 2.100 | 2.050 | 2.050 | 2,000 | -0.07(-3.07%) |
Apr 20, 2009 | 1.950 | 2.200 | 1.950 | 2.115 | 11,300 | +0.22(+11.32%) |
Apr 17, 2009 | 1.850 | 1.900 | 1.850 | 1.900 | 16,600 | +0.05(+2.69%) |
Apr 16, 2009 | 1.869 | 1.870 | 1.850 | 1.850 | 546 | +0.01(+0.38%) |
Apr 14, 2009 | 1.810 | 1.843 | 1.843 | 1.843 | 6,900 | -0.06(-2.99%) |
Apr 13, 2009 | 1.970 | 2.000 | 1.900 | 1.900 | 8,914 | -0.19(-9.09%) |
Apr 09, 2009 | 2.040 | 2.100 | 2.040 | 2.090 | 3,600 | +0.09(+4.50%) |
Apr 08, 2009 | 2.008 | 2.008 | 2.000 | 2.000 | 4,100 | +0.00(+0.00%) |
Apr 07, 2009 | 2.100 | 2.150 | 2.000 | 2.000 | 19,551 | -0.20(-9.10%) |
Apr 06, 2009 | 2.220 | 2.250 | 2.200 | 2.200 | 5,610 | +0.00(+0.00%) |
Apr 03, 2009 | 2.260 | 2.400 | 2.200 | 2.200 | 29,825 | -0.06(-2.65%) |
Apr 02, 2009 | 2.300 | 2.350 | 2.260 | 2.260 | 12,190 | +0.00(+0.00%) |
Apr 01, 2009 | 2.050 | 2.300 | 2.050 | 2.260 | 36,585 | +0.31(+15.78%) |
Mar 31, 2009 | 2.000 | 2.000 | 1.952 | 1.952 | 3,200 | +0.05(+2.74%) |
Mar 30, 2009 | 1.900 | 2.170 | 1.900 | 1.900 | 17,920 | -0.06(-3.06%) |
Mar 26, 2009 | 1.900 | 2.030 | 1.890 | 1.960 | 29,735 | +0.05(+2.62%) |
Mar 25, 2009 | 2.050 | 2.170 | 1.901 | 1.910 | 28,040 | -0.14(-6.83%) |
Mar 24, 2009 | 2.010 | 2.170 | 2.010 | 2.050 | 28,950 | +0.04(+2.00%) |
Mar 23, 2009 | 2.060 | 2.090 | 2.010 | 2.010 | 3,000 | -0.02(-0.99%) |
Mar 20, 2009 | 2.200 | 2.200 | 2.030 | 2.030 | 7,599 | -0.15(-6.88%) |
Mar 19, 2009 | 2.130 | 2.190 | 2.070 | 2.180 | 18,060 | +0.08(+3.81%) |
Mar 18, 2009 | 2.000 | 2.190 | 1.920 | 2.100 | 151,324 | +0.20(+10.53%) |
Mar 17, 2009 | 1.530 | 2.010 | 1.530 | 1.900 | 63,034 | +0.33(+21.02%) |
Mar 16, 2009 | 1.501 | 1.600 | 1.450 | 1.570 | 15,314 | +0.02(+1.29%) |
Mar 13, 2009 | 1.250 | 1.600 | 1.150 | 1.550 | 0 | +0.25(+19.22%) |
Mar 12, 2009 | 1.120 | 1.300 | 1.120 | 1.300 | 8,600 | +0.23(+21.52%) |
Mar 11, 2009 | 1.020 | 1.070 | 1.020 | 1.070 | 2,890 | +0.05(+4.89%) |
Mar 10, 2009 | 1.090 | 1.100 | 1.020 | 1.020 | 26,349 | +0.00(+0.00%) |
Mar 09, 2009 | 1.060 | 1.090 | 1.020 | 1.020 | 7,725 | -0.06(-5.56%) |
Mar 06, 2009 | 1.250 | 1.260 | 1.050 | 1.080 | 0 | -0.22(-16.92%) |
Mar 05, 2009 | 1.120 | 1.380 | 1.120 | 1.300 | 15,960 | +0.18(+16.07%) |
Mar 04, 2009 | 1.110 | 1.120 | 1.060 | 1.120 | 6,200 | +0.04(+3.99%) |
Mar 02, 2009 | 1.100 | 1.100 | 1.070 | 1.077 | 2,150 | -0.04(-3.85%) |
Feb 27, 2009 | 1.180 | 1.180 | 1.120 | 1.120 | 0 | -0.04(-3.44%) |
Feb 26, 2009 | 1.150 | 1.170 | 1.120 | 1.160 | 24,600 | +0.04(+3.57%) |
Feb 25, 2009 | 1.150 | 1.200 | 1.120 | 1.120 | 12,040 | -0.04(-3.70%) |
Feb 24, 2009 | 1.150 | 1.200 | 1.100 | 1.163 | 6,070 | -0.05(-3.88%) |
Feb 23, 2009 | 1.201 | 1.237 | 1.100 | 1.210 | 20,250 | -0.05(-3.97%) |
Feb 20, 2009 | 1.160 | 1.280 | 1.160 | 1.260 | 3,016 | -0.00(-0.25%) |
Feb 19, 2009 | 1.390 | 1.390 | 1.260 | 1.263 | 3,860 | -0.12(-8.46%) |
Feb 18, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 1.400 | 1.400 | 1.350 | 1.380 | 1,945 | -0.05(-3.50%) |
Feb 13, 2009 | 1.450 | 1.550 | 1.310 | 1.430 | 13,800 | -0.04(-2.71%) |
Feb 12, 2009 | 1.310 | 1.750 | 1.210 | 1.470 | 55,000 | +0.12(+8.88%) |
Feb 11, 2009 | 1.350 | 1.400 | 1.350 | 1.350 | 848 | -0.05(-3.57%) |
Feb 10, 2009 | 1.310 | 1.430 | 1.310 | 1.400 | 1,900 | -0.05(-3.45%) |
Feb 09, 2009 | 1.400 | 1.450 | 1.400 | 1.450 | 4,100 | +0.01(+0.69%) |
Feb 06, 2009 | 1.400 | 1.440 | 1.350 | 1.440 | 8,343 | +0.04(+2.86%) |
Feb 05, 2009 | 1.450 | 1.450 | 1.400 | 1.400 | 5,820 | -0.05(-3.45%) |
Feb 04, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | -0.10(-6.46%) |
Feb 03, 2009 | 1.500 | 1.555 | 1.500 | 1.550 | 800 | +0.00(+0.01%) |