Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.469 | 3.469 | 3.095 | 3.431 | 20,135 | -0.04(-1.10%) |
Apr 29, 2009 | 3.469 | 3.545 | 3.461 | 3.469 | 6,427 | +0.08(+2.25%) |
Apr 28, 2009 | 3.156 | 3.522 | 3.156 | 3.392 | 4,166 | +0.02(+0.45%) |
Apr 27, 2009 | 3.248 | 3.491 | 3.156 | 3.377 | 5,155 | -0.02(-0.45%) |
Apr 24, 2009 | 3.187 | 3.697 | 2.973 | 3.392 | 42,220 | +0.29(+9.34%) |
Apr 23, 2009 | 3.049 | 3.187 | 3.049 | 3.103 | 21,316 | +0.13(+4.36%) |
Apr 22, 2009 | 2.783 | 3.049 | 2.752 | 2.973 | 13,379 | +0.23(+8.33%) |
Apr 21, 2009 | 2.638 | 2.744 | 2.638 | 2.744 | 4,397 | +0.03(+1.12%) |
Apr 20, 2009 | 2.767 | 2.805 | 2.577 | 2.714 | 8,395 | -0.11(-3.78%) |
Apr 17, 2009 | 2.630 | 2.996 | 2.554 | 2.821 | 32,494 | +0.24(+9.47%) |
Apr 16, 2009 | 2.485 | 2.897 | 2.432 | 2.577 | 26,891 | -0.02(-0.88%) |
Apr 15, 2009 | 2.546 | 2.668 | 2.546 | 2.600 | 2,229 | +0.13(+5.25%) |
Apr 14, 2009 | 2.523 | 2.607 | 2.470 | 2.470 | 1,574 | -0.20(-7.43%) |
Apr 13, 2009 | 2.592 | 2.668 | 2.058 | 2.668 | 12,881 | +0.23(+9.44%) |
Apr 09, 2009 | 2.546 | 2.668 | 2.363 | 2.438 | 9,182 | -0.04(-1.60%) |
Apr 08, 2009 | 2.378 | 2.478 | 2.378 | 2.478 | 6,710 | +0.11(+4.50%) |
Apr 07, 2009 | 2.455 | 2.455 | 2.371 | 2.371 | 655 | -0.16(-6.33%) |
Apr 06, 2009 | 2.478 | 2.630 | 2.363 | 2.531 | 3,017 | +0.13(+5.40%) |
Apr 03, 2009 | 2.401 | 2.470 | 2.363 | 2.401 | 655 | -0.08(-3.08%) |
Apr 02, 2009 | 2.478 | 2.668 | 2.470 | 2.478 | 5,437 | +0.00(+0.00%) |
Apr 01, 2009 | 2.295 | 2.478 | 2.287 | 2.478 | 4,066 | +0.13(+5.52%) |
Mar 31, 2009 | 2.493 | 2.584 | 2.287 | 2.348 | 6,689 | -0.09(-3.75%) |
Mar 30, 2009 | 2.035 | 2.439 | 2.020 | 2.439 | 4,991 | -0.06(-2.44%) |
Mar 26, 2009 | 2.668 | 2.668 | 2.455 | 2.500 | 18,232 | -0.12(-4.65%) |
Mar 25, 2009 | 2.439 | 2.630 | 2.385 | 2.622 | 5,902 | -0.04(-1.43%) |
Mar 24, 2009 | 3.034 | 3.087 | 2.455 | 2.661 | 18,893 | -0.29(-9.82%) |
Mar 23, 2009 | 2.775 | 3.270 | 2.706 | 2.950 | 22,555 | +0.32(+12.17%) |
Mar 20, 2009 | 2.668 | 2.706 | 2.516 | 2.630 | 8,526 | -0.04(-1.43%) |
Mar 19, 2009 | 2.424 | 2.668 | 2.424 | 2.668 | 19,348 | +0.23(+9.37%) |
Mar 18, 2009 | 2.363 | 2.478 | 2.363 | 2.439 | 5,509 | +0.02(+0.63%) |
Mar 17, 2009 | 2.317 | 2.424 | 2.317 | 2.424 | 3,935 | +0.06(+2.58%) |
Mar 16, 2009 | 2.394 | 2.424 | 2.272 | 2.363 | 13,639 | -0.05(-1.90%) |
Mar 13, 2009 | 2.211 | 2.424 | 2.211 | 2.409 | 0 | +0.20(+8.97%) |
Mar 12, 2009 | 2.257 | 2.264 | 2.058 | 2.211 | 42,500 | -0.02(-0.68%) |
Mar 11, 2009 | 2.211 | 2.257 | 2.058 | 2.226 | 33,112 | +0.05(+2.46%) |
Mar 10, 2009 | 2.058 | 2.211 | 2.058 | 2.173 | 28,248 | -0.04(-1.72%) |
Mar 09, 2009 | 2.028 | 2.211 | 2.028 | 2.211 | 10,532 | +0.08(+3.94%) |
Mar 06, 2009 | 1.830 | 2.234 | 1.830 | 2.127 | 0 | +0.37(+21.30%) |
Mar 05, 2009 | 1.753 | 1.830 | 1.570 | 1.753 | 33,414 | +0.03(+1.77%) |
Mar 04, 2009 | 1.479 | 1.830 | 1.479 | 1.723 | 37,318 | +0.19(+12.44%) |
Mar 02, 2009 | 1.548 | 1.654 | 1.525 | 1.532 | 7,551 | -0.03(-1.95%) |
Feb 27, 2009 | 1.555 | 1.586 | 1.540 | 1.563 | 0 | -0.01(-0.49%) |
Feb 26, 2009 | 1.563 | 1.586 | 1.525 | 1.570 | 13,248 | -0.01(-0.48%) |
Feb 25, 2009 | 1.570 | 1.662 | 1.570 | 1.578 | 8,788 | +0.02(+0.98%) |
Feb 24, 2009 | 1.517 | 1.593 | 1.517 | 1.563 | 15,313 | +0.04(+2.50%) |
Feb 23, 2009 | 1.532 | 1.563 | 1.525 | 1.525 | 5,378 | -0.02(-1.48%) |
Feb 20, 2009 | 1.525 | 1.556 | 1.525 | 1.548 | 6,470 | +0.02(+1.50%) |
Feb 19, 2009 | 1.525 | 1.548 | 1.479 | 1.525 | 33,580 | +0.00(+0.00%) |
Feb 18, 2009 | 1.563 | 1.715 | 1.509 | 1.525 | 24,529 | -0.01(-0.50%) |
Feb 17, 2009 | 1.502 | 1.532 | 1.487 | 1.532 | 21,643 | +0.01(+0.50%) |
Feb 13, 2009 | 1.525 | 1.555 | 1.479 | 1.525 | 35,602 | -0.02(-0.99%) |
Feb 12, 2009 | 1.525 | 1.563 | 1.479 | 1.540 | 2,623 | +0.02(+1.00%) |
Feb 11, 2009 | 1.525 | 1.548 | 1.525 | 1.525 | 8,788 | +0.00(+0.00%) |
Feb 10, 2009 | 1.555 | 1.555 | 1.525 | 1.525 | 80,935 | -0.03(-1.96%) |
Feb 09, 2009 | 1.448 | 1.735 | 1.448 | 1.555 | 26,100 | +0.11(+7.37%) |
Feb 06, 2009 | 1.464 | 1.464 | 1.448 | 1.448 | 8,001 | -0.04(-2.56%) |
Feb 05, 2009 | 1.410 | 1.525 | 1.410 | 1.487 | 14,822 | +0.08(+5.39%) |
Feb 04, 2009 | 1.502 | 1.502 | 1.410 | 1.411 | 2,885 | -0.08(-5.60%) |
Feb 03, 2009 | 1.509 | 1.631 | 1.494 | 1.494 | 38,859 | +0.01(+0.51%) |