Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.950 | 2.950 | 2.866 | 2.914 | 137,951 | +0.05(+1.85%) |
Apr 29, 2009 | 2.835 | 2.888 | 2.831 | 2.862 | 157,603 | +0.01(+0.31%) |
Apr 28, 2009 | 2.844 | 2.866 | 2.840 | 2.853 | 120,652 | +0.00(+0.00%) |
Apr 27, 2009 | 2.844 | 2.884 | 2.840 | 2.853 | 86,213 | +0.01(+0.47%) |
Apr 24, 2009 | 2.857 | 2.875 | 2.826 | 2.840 | 123,832 | -0.01(-0.31%) |
Apr 23, 2009 | 2.831 | 2.870 | 2.822 | 2.848 | 119,982 | +0.03(+1.09%) |
Apr 22, 2009 | 2.809 | 2.848 | 2.809 | 2.818 | 161,405 | +0.03(+1.11%) |
Apr 21, 2009 | 2.782 | 2.818 | 2.769 | 2.787 | 155,684 | -0.04(-1.40%) |
Apr 20, 2009 | 2.826 | 2.840 | 2.801 | 2.826 | 75,946 | +0.00(+0.00%) |
Apr 17, 2009 | 2.813 | 2.840 | 2.791 | 2.826 | 195,649 | +0.01(+0.47%) |
Apr 16, 2009 | 2.787 | 2.818 | 2.782 | 2.813 | 138,266 | +0.05(+1.91%) |
Apr 15, 2009 | 2.782 | 2.782 | 2.738 | 2.760 | 150,269 | +0.01(+0.32%) |
Apr 14, 2009 | 2.752 | 2.782 | 2.725 | 2.752 | 124,865 | +0.00(+0.00%) |
Apr 13, 2009 | 2.774 | 2.774 | 2.734 | 2.752 | 106,260 | -0.04(-1.57%) |
Apr 09, 2009 | 2.791 | 2.796 | 2.756 | 2.796 | 94,821 | +0.02(+0.79%) |
Apr 08, 2009 | 2.738 | 2.774 | 2.690 | 2.774 | 134,721 | +0.04(+1.29%) |
Apr 07, 2009 | 2.743 | 2.769 | 2.725 | 2.738 | 97,115 | -0.02(-0.80%) |
Apr 06, 2009 | 2.747 | 2.791 | 2.747 | 2.760 | 114,124 | -0.03(-0.95%) |
Apr 03, 2009 | 2.787 | 2.796 | 2.752 | 2.787 | 86,049 | -0.02(-0.78%) |
Apr 02, 2009 | 2.809 | 2.818 | 2.774 | 2.809 | 100,623 | +0.03(+1.11%) |
Apr 01, 2009 | 2.782 | 2.800 | 2.734 | 2.778 | 142,802 | -0.01(-0.47%) |
Mar 31, 2009 | 2.959 | 2.959 | 2.738 | 2.791 | 157,403 | +0.06(+2.09%) |
Mar 30, 2009 | 2.743 | 2.747 | 2.708 | 2.734 | 113,865 | +0.00(+0.16%) |
Mar 26, 2009 | 2.765 | 2.769 | 2.721 | 2.730 | 210,115 | -0.01(-0.32%) |
Mar 25, 2009 | 2.708 | 2.756 | 2.707 | 2.738 | 104,436 | +0.05(+1.80%) |
Mar 24, 2009 | 2.712 | 2.756 | 2.690 | 2.690 | 219,305 | -0.07(-2.55%) |
Mar 23, 2009 | 2.774 | 2.791 | 2.743 | 2.760 | 125,826 | +0.03(+0.97%) |
Mar 20, 2009 | 2.672 | 2.747 | 2.672 | 2.734 | 181,591 | +0.06(+2.31%) |
Mar 19, 2009 | 2.686 | 2.703 | 2.655 | 2.672 | 74,220 | +0.00(+0.00%) |
Mar 18, 2009 | 2.664 | 2.683 | 2.628 | 2.672 | 52,907 | +0.02(+0.66%) |
Mar 17, 2009 | 2.677 | 2.686 | 2.615 | 2.655 | 79,569 | +0.00(+0.00%) |
Mar 16, 2009 | 2.655 | 2.677 | 2.615 | 2.655 | 113,740 | +0.04(+1.52%) |
Mar 13, 2009 | 2.642 | 2.642 | 2.536 | 2.615 | 0 | -0.02(-0.67%) |
Mar 12, 2009 | 2.589 | 2.646 | 2.584 | 2.633 | 48,782 | +0.04(+1.36%) |
Mar 11, 2009 | 2.620 | 2.637 | 2.589 | 2.598 | 123,053 | +0.01(+0.51%) |
Mar 10, 2009 | 2.553 | 2.598 | 2.553 | 2.584 | 94,865 | +0.03(+1.03%) |
Mar 09, 2009 | 2.589 | 2.611 | 2.553 | 2.558 | 144,926 | -0.03(-1.19%) |
Mar 06, 2009 | 2.575 | 2.637 | 2.567 | 2.589 | 0 | -0.01(-0.34%) |
Mar 05, 2009 | 2.589 | 2.615 | 2.562 | 2.598 | 199,996 | -0.03(-1.01%) |
Mar 04, 2009 | 2.602 | 2.642 | 2.602 | 2.624 | 336,591 | +0.01(+0.34%) |
Mar 02, 2009 | 2.655 | 2.655 | 2.523 | 2.615 | 462,327 | -0.11(-3.88%) |
Feb 27, 2009 | 2.796 | 2.804 | 2.642 | 2.721 | 0 | +0.03(+0.98%) |
Feb 26, 2009 | 2.611 | 2.694 | 2.611 | 2.694 | 344,060 | +0.09(+3.55%) |
Feb 25, 2009 | 2.615 | 2.624 | 2.567 | 2.602 | 133,617 | -0.02(-0.67%) |
Feb 24, 2009 | 2.575 | 2.620 | 2.435 | 2.620 | 361,629 | +0.13(+5.31%) |
Feb 23, 2009 | 2.615 | 2.615 | 2.487 | 2.487 | 244,597 | -0.07(-2.92%) |
Feb 20, 2009 | 2.659 | 2.659 | 2.523 | 2.562 | 0 | -0.11(-3.96%) |
Feb 19, 2009 | 2.650 | 2.699 | 2.633 | 2.668 | 102,621 | +0.02(+0.83%) |
Feb 18, 2009 | 2.708 | 2.708 | 2.642 | 2.646 | 252,654 | -0.06(-2.28%) |
Feb 17, 2009 | 2.760 | 2.760 | 2.690 | 2.708 | 254,085 | -0.07(-2.38%) |
Feb 13, 2009 | 2.857 | 2.862 | 2.774 | 2.774 | 172,399 | -0.08(-2.93%) |
Feb 12, 2009 | 2.831 | 2.888 | 2.778 | 2.857 | 179,972 | +0.05(+1.88%) |
Feb 11, 2009 | 2.831 | 2.866 | 2.787 | 2.804 | 104,023 | -0.00(-0.16%) |
Feb 10, 2009 | 2.835 | 2.848 | 2.796 | 2.809 | 149,090 | -0.03(-0.93%) |
Feb 09, 2009 | 2.791 | 2.844 | 2.791 | 2.835 | 230,524 | +0.03(+1.10%) |
Feb 06, 2009 | 2.818 | 2.857 | 2.784 | 2.804 | 151,697 | -0.01(-0.47%) |
Feb 05, 2009 | 2.884 | 2.884 | 2.813 | 2.818 | 116,854 | -0.04(-1.39%) |
Feb 04, 2009 | 2.884 | 2.914 | 2.857 | 2.857 | 130,685 | -0.03(-0.92%) |
Feb 03, 2009 | 2.862 | 2.897 | 2.848 | 2.884 | 89,563 | +0.01(+0.46%) |